XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.57	0.57	0.57	0.57	-	-1.72%	501
Feb 6, 2026	0.54	0.58	0.52	0.58	0.58	-7.94%	28,564
Feb 5, 2026	0.68	0.68	0.60	0.63	0.63	-7.35%	11,507
Feb 4, 2026	0.67	0.68	0.67	0.68	0.68	-	1,000
Feb 3, 2026	0.77	0.77	0.68	0.68	0.68	-1.45%	12,001
Jan 30, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	1,024
Jan 29, 2026	0.63	0.67	0.63	0.67	0.67	-8.22%	2,610
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	500
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-6.49%	4,500
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-	505
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	577
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	4,121
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	3.85%	1,000
Jan 15, 2026	0.82	0.83	0.78	0.78	0.78	-3.70%	6,548
Jan 14, 2026	0.80	0.81	0.80	0.81	0.81	-2.41%	3,556
Jan 13, 2026	0.82	0.83	0.82	0.83	0.83	3.75%	5,502
Jan 9, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	500
Jan 7, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	524
Jan 2, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	2,503
Dec 30, 2025	0.79	0.79	0.77	0.77	0.77	-7.23%	51,023
Dec 29, 2025	0.81	0.83	0.78	0.83	0.83	2.47%	7,065
Dec 23, 2025	0.80	0.81	0.79	0.81	0.81	-	8,350
Dec 22, 2025	0.79	0.81	0.70	0.81	0.81	-4.71%	87,474
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-	3,525
Nov 26, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	1,500
Nov 25, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	8,861
Nov 24, 2025	0.86	0.86	0.86	0.86	0.86	10.26%	1,200
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	502
Nov 19, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	1,000
Nov 14, 2025	0.77	0.78	0.77	0.78	0.78	-8.24%	2,000
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	1,012
Nov 11, 2025	0.84	0.84	0.83	0.83	0.83	6.41%	5,600
Nov 7, 2025	0.81	0.81	0.78	0.78	0.78	-11.36%	1,500
Nov 3, 2025	0.84	0.88	0.81	0.88	0.88	-2.22%	16,224
Oct 31, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	4,300
Oct 30, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	5,604
Oct 29, 2025	0.90	0.90	0.88	0.89	0.89	1.14%	3,650
Oct 28, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	7,675
Oct 27, 2025	0.94	0.95	0.88	0.89	0.89	-2.20%	11,409
Oct 24, 2025	0.98	0.98	0.90	0.91	0.91	-10.78%	22,544
Oct 23, 2025	0.90	1.07	0.86	1.02	1.02	15.91%	38,462
Oct 22, 2025	1.02	1.02	0.88	0.88	0.88	-15.38%	19,347
Oct 21, 2025	1.05	1.12	0.91	1.04	1.04	-5.45%	18,139
Oct 20, 2025	1.18	1.22	1.06	1.10	1.10	-26.67%	60,357
Oct 17, 2025	1.50	1.97	1.50	1.50	1.50	21.95%	250,938
Oct 15, 2025	1.22	1.23	1.22	1.23	1.23	0.82%	10,700
Oct 14, 2025	1.22	1.22	1.22	1.22	1.22	-2.40%	500
Oct 10, 2025	1.25	1.29	1.22	1.25	1.25	5.04%	16,355
Oct 8, 2025	1.30	1.35	1.19	1.19	1.19	-3.25%	13,000
Oct 7, 2025	1.25	1.25	1.23	1.23	1.23	-1.60%	9,530