Trakcja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.68	2.73	2.68	2.72	2.72	0.74%	83,414
Oct 9, 2025	2.64	2.73	2.63	2.70	2.70	2.66%	462,482
Oct 8, 2025	2.58	2.65	2.57	2.63	2.63	1.94%	79,008
Oct 7, 2025	2.57	2.59	2.54	2.58	2.58	0.39%	29,564
Oct 6, 2025	2.60	2.60	2.51	2.57	2.57	-1.15%	92,600
Oct 3, 2025	2.58	2.62	2.54	2.60	2.60	0.39%	100,107
Oct 2, 2025	2.50	2.68	2.50	2.59	2.59	3.60%	498,986
Oct 1, 2025	2.53	2.54	2.47	2.50	2.50	-1.96%	128,915
Sep 30, 2025	2.56	2.60	2.50	2.55	2.55	-0.39%	143,352
Sep 29, 2025	2.64	2.68	2.55	2.56	2.56	-2.29%	172,027
Sep 26, 2025	2.65	2.68	2.49	2.62	2.62	-1.13%	333,355
Sep 25, 2025	2.72	2.76	2.63	2.65	2.65	-2.21%	497,771
Sep 24, 2025	2.58	2.73	2.57	2.71	2.71	5.45%	782,219
Sep 23, 2025	2.55	2.60	2.52	2.57	2.57	0.78%	258,353
Sep 22, 2025	2.49	2.57	2.38	2.55	2.55	1.19%	468,523
Sep 19, 2025	2.54	2.58	2.49	2.52	2.52	-0.79%	215,230
Sep 18, 2025	2.52	2.63	2.52	2.54	2.54	0.79%	637,239
Sep 17, 2025	2.48	2.54	2.43	2.52	2.52	1.61%	250,822
Sep 16, 2025	2.44	2.54	2.40	2.48	2.48	1.64%	506,507
Sep 15, 2025	2.33	2.48	2.31	2.44	2.44	4.72%	815,137
Sep 12, 2025	2.35	2.35	2.30	2.33	2.33	-	62,710
Sep 11, 2025	2.25	2.36	2.25	2.33	2.33	3.56%	194,046
Sep 10, 2025	2.25	2.29	2.21	2.25	2.25	-2.60%	121,537
Sep 9, 2025	2.33	2.37	2.26	2.31	2.31	-1.70%	119,152
Sep 8, 2025	2.32	2.37	2.29	2.35	2.35	1.29%	275,896
Sep 5, 2025	2.29	2.35	2.26	2.32	2.32	2.65%	241,211
Sep 4, 2025	2.23	2.29	2.23	2.26	2.26	1.35%	147,107
Sep 3, 2025	2.25	2.25	2.21	2.23	2.23	-0.45%	49,517
Sep 2, 2025	2.20	2.24	2.18	2.24	2.24	1.82%	50,047
Sep 1, 2025	2.21	2.21	2.17	2.20	2.20	-0.90%	22,615
Aug 29, 2025	2.21	2.24	2.18	2.22	2.22	1.37%	59,407
Aug 28, 2025	2.24	2.25	2.18	2.19	2.19	-2.23%	93,450
Aug 27, 2025	2.24	2.25	2.20	2.24	2.24	-	114,717
Aug 26, 2025	2.26	2.27	2.22	2.24	2.24	-	64,063
Aug 25, 2025	2.26	2.28	2.24	2.24	2.24	-0.88%	59,432
Aug 22, 2025	2.24	2.28	2.23	2.26	2.26	-1.31%	55,324
Aug 21, 2025	2.22	2.29	2.22	2.29	2.29	3.15%	155,456
Aug 20, 2025	2.25	2.25	2.20	2.22	2.22	-1.33%	86,265
Aug 19, 2025	2.24	2.25	2.23	2.25	2.25	0.45%	30,282
Aug 18, 2025	2.24	2.27	2.21	2.24	2.24	-0.44%	80,283
Aug 14, 2025	2.25	2.27	2.23	2.25	2.25	-	26,000
Aug 13, 2025	2.23	2.30	2.23	2.25	2.25	0.90%	127,012
Aug 12, 2025	2.23	2.26	2.21	2.23	2.23	-0.89%	38,851
Aug 11, 2025	2.22	2.26	2.22	2.25	2.25	1.35%	32,885
Aug 8, 2025	2.27	2.27	2.22	2.22	2.22	-1.77%	48,755
Aug 7, 2025	2.26	2.28	2.21	2.26	2.26	-	108,077
Aug 6, 2025	2.24	2.26	2.21	2.26	2.26	1.35%	31,050
Aug 5, 2025	2.27	2.27	2.22	2.23	2.23	-1.33%	51,007
Aug 4, 2025	2.25	2.27	2.22	2.26	2.26	-0.44%	51,481
Aug 1, 2025	2.26	2.29	2.23	2.27	2.27	0.44%	99,515