Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.59	0.59	0.57	0.58	-	-1.69%	40,221
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
Jun 15, 2026	0.67	0.67	0.63	0.65	0.65	-1.52%	255,222
Jun 12, 2026	0.68	0.69	0.57	0.66	0.66	-5.71%	800,448
Jun 11, 2026	0.67	0.76	0.65	0.70	0.70	25.00%	997,505
Jun 10, 2026	0.57	0.57	0.55	0.56	0.56	1.82%	86,237
Jun 9, 2026	0.55	0.57	0.53	0.55	0.55	1.85%	133,427
Jun 8, 2026	0.48	0.54	0.48	0.54	0.54	8.00%	245,767
Jun 5, 2026	0.47	0.50	0.47	0.50	0.50	4.17%	105,479
Jun 4, 2026	0.47	0.48	0.47	0.48	0.48	-2.04%	189,705
Jun 3, 2026	0.48	0.49	0.48	0.49	0.49	3.16%	146,805
Jun 2, 2026	0.49	0.49	0.48	0.48	0.48	-	58,252
Jun 1, 2026	0.47	0.48	0.47	0.48	0.48	-	217,841
May 29, 2026	0.48	0.49	0.48	0.48	0.48	-2.06%	137,637
May 28, 2026	0.48	0.49	0.47	0.49	0.49	-	80,796
May 27, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	80,999
May 26, 2026	0.49	0.49	0.47	0.48	0.48	-5.00%	154,644
May 25, 2026	0.51	0.51	0.49	0.50	0.50	-	37,722
May 22, 2026	0.50	0.50	0.49	0.50	0.50	3.63%	74,251
May 21, 2026	0.50	0.50	0.48	0.48	0.48	-3.50%	51,321
May 20, 2026	0.49	0.50	0.49	0.50	0.50	-	59,689
May 19, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	150,516
May 15, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	86,229
May 14, 2026	0.49	0.51	0.48	0.51	0.51	4.08%	226,729
May 13, 2026	0.48	0.49	0.46	0.49	0.49	3.16%	129,959
May 12, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	94,609
May 11, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	123,152
May 8, 2026	0.45	0.48	0.45	0.47	0.47	2.17%	142,817
May 7, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	33,659