XTRAF | Xtract One Tech | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Xtract One Tech (XTRAF)

OTC

$0.28-$0.02 (-6.78%)

Price as of Nov 12, 2026

N/A
Market Cap
-43.65%
1-Year Change
Software - Application
Industry

1 Month
-25.47%

Low Price$0.28

High Price$0.38
3 Months
-27.44%

Low Price$0.28

High Price$0.39
1 Year
-43.65%

Low Price$0.28

High Price$0.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.29	0.30	0.28	0.28	-6.78%	145,989
11/11/2026	0.29	0.30	0.29	0.30	+4.28%	602,364
11/10/2026	0.29	0.29	0.28	0.28	-1.87%	159,415
11/09/2026	0.30	0.30	0.28	0.29	+1.91%	126,356
11/06/2026	0.30	0.30	0.28	0.28	+2.50%	71,215
11/05/2026	0.31	0.31	0.28	0.28	-7.01%	399,866
11/04/2026	0.32	0.32	0.28	0.30	-5.61%	294,783
11/03/2026	0.31	0.31	0.30	0.31	+2.26%	314,372
11/02/2026	0.30	0.32	0.30	0.31	-0.16%	139,344
10/30/2026	0.33	0.33	0.31	0.31	-3.75%	92,550
10/29/2026	0.32	0.32	0.31	0.32	+1.07%	86,566
10/28/2026	0.32	0.32	0.31	0.32	+1.35%	121,809
10/27/2026	0.33	0.33	0.31	0.31	-6.50%	302,570
10/26/2026	0.30	0.34	0.30	0.33	+5.33%	157,768
10/23/2026	0.32	0.33	0.31	0.32	-1.22%	167,080
10/22/2026	0.36	0.36	0.31	0.32	-15.54%	649,730
10/21/2026	0.37	0.39	0.36	0.38	+4.35%	207,359
10/20/2026	0.37	0.38	0.35	0.36	+3.11%	346,996
10/19/2026	0.37	0.37	0.35	0.35	-3.02%	146,339
10/16/2026	0.35	0.37	0.35	0.36	+2.95%	119,189
10/15/2026	0.36	0.36	0.35	0.35	-1.29%	175,501
10/14/2026	0.37	0.37	0.35	0.36	-2.00%	175,227
10/13/2026	0.37	0.37	0.36	0.37	-0.87%	67,345
10/12/2026	0.39	0.39	0.36	0.37	+3.94%	68,236
10/09/2026	0.36	0.38	0.35	0.36	-4.05%	137,548
10/08/2026	0.36	0.37	0.36	0.37	+1.46%	154,143
10/07/2026	0.36	0.37	0.36	0.36	+1.10%	88,546
10/06/2026	0.36	0.37	0.35	0.36	+0.14%	60,041
10/05/2026	0.37	0.37	0.35	0.36	+0.04%	120,559
10/02/2026	0.36	0.36	0.36	0.36	+1.02%	171,205
10/01/2026	0.36	0.36	0.35	0.36	-2.13%	106,093
09/30/2026	0.35	0.38	0.35	0.36	-0.42%	79,170
09/29/2026	0.36	0.37	0.36	0.37	-1.16%	72,862
09/28/2026	0.39	0.39	0.36	0.37	-2.55%	72,975
09/25/2026	0.38	0.38	0.37	0.38	-0.28%	162,283
09/24/2026	0.36	0.39	0.36	0.38	+2.91%	63,442
09/23/2026	0.36	0.38	0.36	0.37	-0.53%	23,199
09/22/2026	0.36	0.37	0.36	0.37	+0.50%	137,531
09/21/2026	0.39	0.39	0.37	0.37	-2.17%	176,853
09/18/2026	0.38	0.39	0.38	0.38	+1.21%	35,837
09/17/2026	0.38	0.38	0.36	0.37	+2.13%	156,758
09/16/2026	0.37	0.37	0.36	0.37	-0.08%	78,656
09/15/2026	0.38	0.38	0.36	0.37	-0.70%	95,541
09/14/2026	0.38	0.38	0.36	0.37	-2.92%	48,375
09/11/2026	0.37	0.38	0.37	0.38	+0.16%	48,113
09/10/2026	0.38	0.38	0.36	0.38	-1.40%	46,964
09/09/2026	0.39	0.39	0.38	0.38	+2.72%	26,505
09/08/2026	0.39	0.39	0.36	0.37	-2.32%	92,545
09/04/2026	0.38	0.39	0.37	0.38	+1.85%	32,439
09/03/2026	0.38	0.38	0.37	0.38	-1.30%	100,786
09/02/2026	0.38	0.39	0.37	0.38	+0.39%	76,418
09/01/2026	0.38	0.39	0.38	0.38	+1.33%	12,593
08/31/2026	0.38	0.39	0.37	0.38	-0.29%	125,060
08/28/2026	0.38	0.39	0.37	0.38	-3.32%	76,361
08/27/2026	0.39	0.39	0.37	0.39	+4.57%	153,789
08/26/2026	0.37	0.38	0.36	0.37	+0.81%	247,942
08/25/2026	0.37	0.39	0.37	0.37	-4.16%	131,788
08/24/2026	0.38	0.39	0.36	0.39	+0.98%	49,227
08/21/2026	0.39	0.39	0.37	0.38	+0.33%	72,984
08/20/2026	0.37	0.39	0.37	0.38	+0.69%	222,675
08/19/2026	0.40	0.40	0.38	0.38	-2.58%	28,618
08/18/2026	0.37	0.39	0.36	0.39	+2.76%	148,966
08/17/2026	0.40	0.40	0.37	0.38	-2.97%	139,246
08/14/2026	0.37	0.40	0.37	0.39	-0.38%	67,540
08/13/2026	0.38	0.39	0.37	0.39	+2.90%	41,166
08/12/2026	0.39	0.39	0.37	0.38	-2.05%	93,649
08/11/2026	0.35	0.40	0.35	0.39	-0.41%	73,813
08/10/2026	0.33	0.41	0.33	0.39	+0.39%	212,594
08/07/2026	0.40	0.41	0.38	0.39	-2.93%	190,720
08/06/2026	0.39	0.41	0.39	0.40	+0.20%	90,335
08/05/2026	0.38	0.40	0.38	0.40	+1.38%	47,385
08/04/2026	0.39	0.40	0.36	0.39	+2.61%	53,960
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