Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.53	0.53	0.51	0.52	0.52	-	115,285
Aug 25, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	81,032
Aug 24, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	62,972
Aug 21, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	63,053
Aug 20, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	53,895
Aug 19, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	49,297
Aug 18, 2026	0.53	0.54	0.51	0.52	0.52	-3.70%	114,129
Aug 17, 2026	0.54	0.54	0.52	0.54	0.54	-	135,323
Aug 14, 2026	0.55	0.55	0.53	0.54	0.54	-	75,189
Aug 13, 2026	0.53	0.54	0.53	0.54	0.54	-	41,365
Aug 12, 2026	0.53	0.54	0.52	0.54	0.54	-	159,759
Aug 11, 2026	0.55	0.56	0.53	0.54	0.54	-	68,875
Aug 10, 2026	0.55	0.55	0.53	0.54	0.54	-	95,491
Aug 7, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	174,683
Aug 6, 2026	0.55	0.58	0.55	0.57	0.57	-	33,975
Aug 5, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	37,885
Aug 4, 2026	0.55	0.57	0.54	0.55	0.55	-	132,260
Jul 31, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	95,672
Jul 30, 2026	0.57	0.57	0.55	0.57	0.57	-	143,006
Jul 29, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	47,910
Jul 28, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	35,716
Jul 27, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	37,140
Jul 24, 2026	0.56	0.56	0.55	0.56	0.56	-	62,098
Jul 23, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	44,543
Jul 22, 2026	0.57	0.57	0.56	0.57	0.57	-	60,624
Jul 21, 2026	0.57	0.57	0.55	0.57	0.57	-	194,330
Jul 20, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	150,698
Jul 17, 2026	0.59	0.59	0.57	0.59	0.59	-	58,087
Jul 16, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	60,806
Jul 15, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	176,047
Jul 14, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	109,678
Jul 13, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	74,026
Jul 10, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	197,089
Jul 9, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	69,226
Jul 8, 2026	0.57	0.59	0.54	0.58	0.58	-1.69%	233,628
Jul 7, 2026	0.59	0.59	0.55	0.59	0.59	-1.67%	260,649
Jul 6, 2026	0.57	0.61	0.57	0.60	0.60	3.45%	188,164
Jul 3, 2026	0.58	0.58	0.56	0.58	0.58	3.57%	52,945
Jul 2, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	157,366
Jun 30, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	178,818
Jun 29, 2026	0.59	0.59	0.54	0.58	0.58	-1.69%	167,410
Jun 26, 2026	0.59	0.60	0.58	0.59	0.59	-3.28%	188,266
Jun 25, 2026	0.59	0.61	0.55	0.61	0.61	3.39%	132,241
Jun 24, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	98,502
Jun 23, 2026	0.61	0.61	0.56	0.61	0.61	-1.61%	104,045
Jun 22, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	179,325
Jun 19, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	50,782
Jun 18, 2026	0.60	0.64	0.60	0.64	0.64	8.47%	177,216
Jun 17, 2026	0.60	0.61	0.58	0.59	0.59	3.51%	105,605
Jun 16, 2026	0.63	0.63	0.57	0.57	0.57	-12.31%	290,089