S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Xtract One Tech (XTRAF)

OTC

$0.38-$0.008 (-2.02%)

Price as of Aug 03, 2026

N/A
Market Cap
53.00%
1-Year Change
Software - Application
Industry

1 Month
-2.65%

Low Price$0.38

High Price$0.43
3 Months
+13.57%

Low Price$0.33

High Price$0.50
1 Year
+53.00%

Low Price$0.25

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	0.39	0.40	0.35	0.38	-2.02%	225,477
07/31/2026	0.40	0.40	0.39	0.39	-1.39%	60,822
07/30/2026	0.40	0.41	0.39	0.40	-0.40%	91,223
07/29/2026	0.41	0.41	0.39	0.40	+0.72%	51,220
07/28/2026	0.40	0.40	0.39	0.39	-0.11%	34,004
07/27/2026	0.39	0.40	0.39	0.40	+1.31%	32,494
07/24/2026	0.39	0.41	0.39	0.39	0.00%	109,495
07/23/2026	0.40	0.41	0.39	0.39	-3.96%	89,033
07/22/2026	0.40	0.41	0.40	0.41	+5.76%	30,480
07/21/2026	0.41	0.41	0.38	0.38	-5.51%	74,537
07/20/2026	0.41	0.42	0.39	0.41	-2.40%	138,665
07/17/2026	0.42	0.42	0.41	0.42	+0.66%	69,551
07/16/2026	0.43	0.43	0.41	0.41	-4.86%	58,705
07/15/2026	0.42	0.43	0.42	0.43	+4.06%	298,604
07/14/2026	0.42	0.42	0.40	0.42	+3.42%	136,767
07/13/2026	0.38	0.40	0.38	0.40	+4.72%	160,526
07/10/2026	0.38	0.40	0.38	0.39	-2.30%	65,174
07/09/2026	0.40	0.40	0.39	0.39	-1.35%	45,394
07/08/2026	0.40	0.42	0.38	0.40	-0.25%	116,075
07/07/2026	0.39	0.42	0.39	0.40	-5.02%	203,405
07/06/2026	0.40	0.43	0.39	0.42	+7.54%	213,366
07/02/2026	0.40	0.40	0.39	0.39	-1.77%	65,633
07/01/2026	0.37	0.41	0.37	0.40	-1.72%	76,352
06/30/2026	0.41	0.41	0.38	0.41	+1.47%	74,339
06/29/2026	0.40	0.41	0.38	0.40	-2.41%	120,540
06/26/2026	0.43	0.43	0.40	0.41	-2.77%	210,221
06/25/2026	0.41	0.43	0.38	0.42	+1.86%	176,141
06/24/2026	0.42	0.42	0.41	0.42	-1.61%	71,424
06/23/2026	0.44	0.44	0.39	0.42	-0.92%	179,664
06/22/2026	0.42	0.46	0.42	0.43	-3.57%	215,347
06/18/2026	0.40	0.45	0.40	0.44	+5.16%	302,097
06/17/2026	0.43	0.45	0.41	0.42	+2.97%	108,133
06/16/2026	0.38	0.45	0.38	0.41	-10.53%	110,383
06/15/2026	0.50	0.51	0.45	0.46	-3.04%	165,828
06/12/2026	0.51	0.51	0.41	0.47	-6.37%	546,188
06/11/2026	0.44	0.54	0.44	0.50	+25.50%	1,523,665
06/10/2026	0.41	0.41	0.39	0.40	+3.01%	117,760
06/09/2026	0.39	0.42	0.37	0.39	+0.86%	196,300
06/08/2026	0.35	0.39	0.35	0.39	+10.86%	265,995
06/05/2026	0.35	0.35	0.34	0.35	+0.38%	65,135
06/04/2026	0.35	0.35	0.34	0.35	-0.89%	111,853
06/03/2026	0.36	0.36	0.34	0.35	+0.49%	262,153
06/02/2026	0.34	0.35	0.34	0.35	+2.17%	53,790
06/01/2026	0.35	0.35	0.34	0.34	-2.63%	239,102
05/29/2026	0.31	0.35	0.31	0.35	+0.42%	162,443
05/28/2026	0.33	0.35	0.29	0.35	+2.43%	146,684
05/27/2026	0.32	0.35	0.32	0.34	-1.59%	223,031
05/26/2026	0.31	0.37	0.31	0.35	-3.20%	333,925
05/22/2026	0.35	0.36	0.35	0.36	+2.89%	59,034
05/21/2026	0.34	0.36	0.34	0.35	-3.10%	97,240
05/20/2026	0.36	0.36	0.35	0.36	-0.14%	63,189
05/19/2026	0.39	0.39	0.36	0.36	-6.01%	355,962
05/18/2026	0.35	0.40	0.35	0.38	+5.63%	122,827
05/15/2026	0.37	0.37	0.35	0.36	-1.88%	190,182
05/14/2026	0.35	0.37	0.35	0.37	+4.37%	188,231
05/13/2026	0.35	0.36	0.34	0.35	+2.24%	273,325
05/12/2026	0.34	0.35	0.33	0.34	+2.93%	81,713
05/11/2026	0.33	0.35	0.33	0.33	+0.81%	87,294
05/08/2026	0.34	0.35	0.33	0.33	+0.58%	187,183
05/07/2026	0.32	0.33	0.32	0.33	+1.17%	98,172
05/06/2026	0.32	0.34	0.30	0.33	+0.42%	111,794
05/05/2026	0.33	0.33	0.31	0.32	-0.26%	110,900
05/04/2026	0.33	0.34	0.32	0.33	-3.31%	104,057
05/01/2026	0.36	0.36	0.33	0.34	+0.54%	71,175
04/30/2026	0.33	0.34	0.32	0.34	+1.45%	193,946
04/29/2026	0.33	0.33	0.33	0.33	+2.14%	34,406
04/28/2026	0.33	0.33	0.32	0.32	-2.94%	92,271
04/27/2026	0.37	0.37	0.33	0.33	+3.09%	162,235
04/24/2026	0.32	0.33	0.32	0.32	+0.65%	98,115
04/23/2026	0.30	0.34	0.30	0.32	-3.07%	253,787
04/22/2026	0.30	0.33	0.30	0.33	-0.85%	95,495
04/21/2026	0.34	0.34	0.30	0.33	+0.33%	74,206
04/20/2026	0.33	0.34	0.32	0.33	+3.19%	288,390
04/17/2026	0.33	0.33	0.32	0.32	-3.24%	295,120
04/16/2026	0.33	0.34	0.32	0.33	+1.03%	190,926
04/15/2026	0.32	0.34	0.32	0.33	+4.02%	228,168
04/14/2026	0.32	0.33	0.31	0.32	-3.64%	42,365
04/13/2026	0.32	0.33	0.32	0.33	+2.88%	191,021
04/10/2026	0.32	0.33	0.31	0.32	-0.05%	65,533
04/09/2026	0.33	0.33	0.31	0.32	-2.75%	245,171
04/08/2026	0.33	0.34	0.31	0.33	+5.28%	250,222
04/07/2026	0.33	0.33	0.31	0.31	-2.28%	249,563
04/06/2026	0.31	0.33	0.31	0.32	-1.76%	150,326
04/02/2026	0.30	0.33	0.30	0.33	+0.86%	282,211
04/01/2026	0.33	0.33	0.32	0.32	-0.91%	23,798
03/31/2026	0.31	0.33	0.31	0.33	+4.07%	104,909
03/30/2026	0.31	0.34	0.31	0.31	-2.14%	381,164
03/27/2026	0.30	0.33	0.30	0.32	-1.54%	299,584
03/26/2026	0.33	0.34	0.31	0.33	-0.64%	361,385
03/25/2026	0.34	0.34	0.32	0.33	+0.55%	219,336
03/24/2026	0.34	0.34	0.32	0.33	-7.06%	135,965
03/23/2026	0.38	0.38	0.33	0.35	+3.28%	123,286
03/20/2026	0.32	0.34	0.29	0.34	+4.99%	187,916
03/19/2026	0.33	0.33	0.31	0.32	-5.06%	151,448
03/18/2026	0.35	0.35	0.33	0.34	-0.29%	48,609
03/17/2026	0.33	0.35	0.32	0.34	+4.38%	189,562
03/16/2026	0.33	0.33	0.32	0.33	-0.31%	235,038
03/13/2026	0.34	0.34	0.32	0.33	-2.21%	96,756
03/12/2026	0.33	0.35	0.33	0.34	-0.59%	145,274
03/11/2026	0.35	0.35	0.32	0.34	-0.27%	268,000