Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.65	0.65	0.65	0.65	-	1.56%	9,282
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
May 6, 2026	0.44	0.45	0.44	0.45	0.45	-	77,354
May 5, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	158,364
May 4, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	112,756
May 1, 2026	0.48	0.48	0.45	0.46	0.46	-	73,866
Apr 30, 2026	0.45	0.47	0.44	0.46	0.46	1.10%	196,484
Apr 29, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	60,205
Apr 28, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	233,396
Apr 27, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	81,372
Apr 24, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	94,826
Apr 23, 2026	0.47	0.47	0.44	0.45	0.45	-3.26%	340,448
Apr 22, 2026	0.47	0.47	0.45	0.46	0.46	-	93,293
Apr 21, 2026	0.46	0.46	0.45	0.46	0.46	-	28,748
Apr 20, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	125,064
Apr 17, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	175,116
Apr 16, 2026	0.48	0.48	0.45	0.46	0.46	-2.15%	177,899
Apr 15, 2026	0.46	0.49	0.44	0.47	0.47	5.68%	194,343
Apr 14, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	279,470
Apr 13, 2026	0.45	0.45	0.45	0.45	0.45	-	89,338
Apr 10, 2026	0.44	0.45	0.43	0.45	0.45	-	99,022