Trakcja Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.97	2.99	2.80	2.91	2.91	-1.85%	294,517
Nov 20, 2025	3.00	3.04	2.93	2.97	2.97	-0.50%	104,946
Nov 19, 2025	3.00	3.05	2.93	2.98	2.98	0.85%	181,633
Nov 18, 2025	3.15	3.15	2.92	2.96	2.96	-6.93%	535,244
Nov 17, 2025	3.20	3.24	3.15	3.18	3.18	-0.16%	218,222
Nov 14, 2025	3.10	3.18	3.06	3.18	3.18	2.25%	230,548
Nov 13, 2025	3.22	3.24	3.07	3.11	3.11	-1.89%	370,946
Nov 12, 2025	3.25	3.26	3.14	3.17	3.17	-2.31%	190,812
Nov 10, 2025	3.22	3.31	3.12	3.25	3.25	1.41%	239,577
Nov 7, 2025	3.31	3.32	3.20	3.20	3.20	-3.47%	359,303
Nov 6, 2025	3.25	3.34	3.22	3.32	3.32	2.63%	556,856
Nov 5, 2025	3.10	3.27	3.09	3.23	3.23	4.87%	545,957
Nov 4, 2025	3.09	3.09	3.00	3.08	3.08	-	316,913
Nov 3, 2025	2.93	3.11	2.90	3.08	3.08	5.84%	900,984
Oct 31, 2025	2.76	2.93	2.75	2.91	2.91	5.43%	986,561
Oct 30, 2025	2.70	2.76	2.69	2.76	2.76	2.03%	357,378
Oct 29, 2025	2.73	2.77	2.69	2.71	2.71	-0.55%	326,445
Oct 28, 2025	2.73	2.75	2.69	2.72	2.72	-0.91%	216,917
Oct 27, 2025	2.70	2.75	2.70	2.75	2.75	0.92%	362,851
Oct 24, 2025	2.73	2.74	2.68	2.72	2.72	-	165,470
Oct 23, 2025	2.69	2.74	2.65	2.72	2.72	0.74%	216,893
Oct 22, 2025	2.70	2.75	2.67	2.70	2.70	-0.74%	184,991
Oct 21, 2025	2.74	2.75	2.66	2.72	2.72	-0.18%	237,060
Oct 20, 2025	2.64	2.75	2.59	2.73	2.73	4.81%	604,041
Oct 17, 2025	2.61	2.63	2.57	2.60	2.60	0.39%	47,234
Oct 16, 2025	2.55	2.63	2.51	2.59	2.59	1.57%	277,589
Oct 15, 2025	2.60	2.64	2.52	2.55	2.55	-2.30%	161,623
Oct 14, 2025	2.66	2.71	2.51	2.61	2.61	-2.06%	391,690
Oct 13, 2025	2.72	2.73	2.60	2.67	2.67	-2.02%	159,028
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	0.58%	100,107
Oct 2, 2025	2.50	2.68	2.50	2.59	2.59	3.40%	498,986
Oct 1, 2025	2.53	2.54	2.47	2.50	2.50	-1.77%	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	-2.48%	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	5.65%	782,219
Sep 23, 2025	2.55	2.60	2.52	2.57	2.57	0.59%	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	-0.59%	215,230
Sep 18, 2025	2.52	2.63	2.52	2.54	2.54	0.80%	637,239
Sep 17, 2025	2.48	2.54	2.43	2.52	2.52	1.62%	250,822
Sep 16, 2025	2.45	2.54	2.41	2.48	2.48	1.43%	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