Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	117,199
Apr 8, 2026	0.49	0.49	0.45	0.46	0.46	-	238,157
Apr 7, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	155,192
Apr 6, 2026	0.45	0.46	0.44	0.45	0.45	-	95,457
Apr 2, 2026	0.46	0.46	0.44	0.45	0.45	-	84,825
Apr 1, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	44,022
Mar 31, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	81,212
Mar 30, 2026	0.46	0.48	0.43	0.45	0.45	-1.11%	181,923
Mar 27, 2026	0.44	0.45	0.43	0.45	0.45	1.12%	257,224
Mar 26, 2026	0.45	0.47	0.44	0.45	0.45	-1.11%	148,460
Mar 25, 2026	0.44	0.46	0.44	0.45	0.45	-	147,089
Mar 24, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	121,461
Mar 23, 2026	0.52	0.52	0.45	0.48	0.48	-7.69%	241,167
Mar 20, 2026	0.44	0.54	0.41	0.52	0.52	19.54%	151,399