XTRAF | Xtract One Tech | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Xtract One Tech (XTRAF)

OTC

$0.36-$0.008 (-2.13%)

Price as of Oct 01, 2026

N/A
Market Cap
-29.66%
1-Year Change
Software - Application
Industry

1 Month
-6.21%

Low Price$0.36

High Price$0.38
3 Months
-10.90%

Low Price$0.36

High Price$0.43
1 Year
-29.66%

Low Price$0.31

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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