Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.47	0.50	0.47	0.48	0.48	3.23%	193,526
May 16, 2025	0.45	0.47	0.44	0.47	0.47	8.14%	202,400
May 15, 2025	0.39	0.44	0.38	0.43	0.43	14.67%	232,345
May 14, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	110,300
May 13, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	55,600
May 12, 2025	0.39	0.39	0.38	0.38	0.38	-	72,900
May 9, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	123,100
May 8, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	39,600
May 7, 2025	0.38	0.40	0.38	0.39	0.39	-	45,823
May 6, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	89,900
May 5, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	65,604
May 2, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	87,800
May 1, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	23,300
Apr 30, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	62,300
Apr 29, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	104,336
Apr 28, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	56,027
Apr 25, 2025	0.40	0.42	0.40	0.41	0.41	1.25%	119,500
Apr 24, 2025	0.41	0.41	0.39	0.40	0.40	-	110,137
Apr 23, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	124,900
Apr 22, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	59,345
Apr 21, 2025	0.42	0.43	0.41	0.41	0.41	-	48,800
Apr 17, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	59,000
Apr 16, 2025	0.44	0.46	0.42	0.42	0.42	-7.78%	111,109
Apr 15, 2025	0.42	0.45	0.42	0.45	0.45	8.43%	113,238
Apr 14, 2025	0.42	0.42	0.40	0.42	0.42	1.22%	32,300
Apr 11, 2025	0.40	0.41	0.39	0.41	0.41	1.23%	28,700
Apr 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	38,100
Apr 9, 2025	0.41	0.41	0.38	0.40	0.40	1.27%	170,700
Apr 8, 2025	0.41	0.41	0.38	0.40	0.40	-1.25%	92,936
Apr 7, 2025	0.38	0.40	0.38	0.40	0.40	-	52,600
Apr 4, 2025	0.41	0.42	0.38	0.40	0.40	-3.61%	145,400
Apr 3, 2025	0.41	0.42	0.40	0.42	0.42	-1.19%	46,600
Apr 2, 2025	0.41	0.42	0.41	0.42	0.42	-	27,300
Apr 1, 2025	0.43	0.43	0.41	0.42	0.42	-	43,100
Mar 31, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	127,400
Mar 28, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	84,200
Mar 27, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	41,800
Mar 26, 2025	0.43	0.43	0.42	0.43	0.43	-4.49%	41,600
Mar 25, 2025	0.42	0.45	0.42	0.45	0.45	9.88%	85,913
Mar 24, 2025	0.41	0.42	0.40	0.41	0.41	-3.57%	70,000
Mar 21, 2025	0.43	0.43	0.41	0.42	0.42	-	44,500
Mar 20, 2025	0.44	0.44	0.39	0.42	0.42	-4.55%	189,700
Mar 19, 2025	0.43	0.44	0.42	0.44	0.44	3.53%	50,419
Mar 18, 2025	0.43	0.44	0.42	0.43	0.43	-4.49%	104,029
Mar 17, 2025	0.44	0.45	0.42	0.45	0.45	5.95%	89,840
Mar 14, 2025	0.45	0.47	0.42	0.42	0.42	-5.62%	105,700
Mar 13, 2025	0.46	0.47	0.44	0.45	0.45	4.71%	183,003
Mar 12, 2025	0.43	0.45	0.42	0.43	0.43	-4.49%	163,400
Mar 11, 2025	0.44	0.45	0.42	0.45	0.45	-1.11%	78,800
Mar 10, 2025	0.45	0.45	0.43	0.45	0.45	-2.17%	67,600