Other US listings · XCRT · stock
Xcelerate, Inc. (XCRT) stock price history
Every Other US listings trading session of Xcelerate, Inc. from Dec 29, 2000 to Jul 17, 2026: 6,423 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XCRT adjusted close, 2000 to 2026
- $10.00
- All time high, 2000
- $0.0200
- 52 week high, $0.0061 low
- 6,423
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
XCRT key facts
- Xcelerate, Inc. (XCRT) closed at $0.0110 on Jul 17, 2026 on Other US listings.
- XCRT's all time high close is $10.00, set on Dec 29, 2000; its all time low close is $0.0005 on Jan 20, 2017.
- XCRT's 52 week range is $0.0061 to $0.0200.
- XCRT returned -36.3% over the year to Jul 17, 2026 and -87.7% over five years.
- Over ten years XCRT returned +1,275%, +30.0% a year compounded.
- XCRT's deepest drawdown was -100.0% from Dec 11, 2001 to Jan 20, 2017.
- DataCedar holds 6,423 daily sessions of XCRT history from Dec 29, 2000, adjusted for splits and dividends, served by the API under a key.
XCRT price chart, 2000 to 2026
XCRT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | +32.5% |
| 6 months | -37.0% |
| Year to date | +25.7% |
| 1 year | -36.3% |
| 3 years | -89.8% |
| 5 years | -87.7% |
| 10 years | +1,275% |
| Since Dec 29, 2000 | -99.9% |
| Compound annual growth, 25.5 years | -23.4% |
XCRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.00 on Dec 29, 2000
- All time low close
- $0.0005 on Jan 20, 2017
- 52 week high
- $0.0200 on May 1, 2026
- 52 week low
- $0.0061 on Dec 30, 2025
- Deepest drawdown
- -100.0% from Dec 11, 2001 to Jan 20, 2017, not yet recovered
- Best single session
- +2,650% on Dec 28, 2004
- Worst single session
- -97.5% on Dec 10, 2002
- Volatility, 1 year annualised
- 143.5%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2020, +4,650%
- Worst calendar year
- 2002, -99%
XCRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 29, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0088 | $0.0200 | $0.0067 | $0.0110 | +25.7% | 14.9M | 135 |
| 2025 | $0.0218 | $0.0279 | $0.0061 | $0.0088 | -60.0% | 18.4M | 250 |
| 2024 | $0.0336 | $0.0600 | $0.0071 | $0.0218 | -39.3% | 43M | 252 |
| 2023 | $0.0288 | $0.1356 | $0.0270 | $0.0360 | +2.8% | 43.1M | 250 |
| 2022 | $0.0875 | $0.1120 | $0.0190 | $0.0350 | -59.3% | 48.1M | 251 |
| 2021 | $0.0446 | $0.1740 | $0.0332 | $0.0860 | +81.1% | 139.6M | 252 |
| 2020 | $0.0011 | $0.0799 | $0.0009 | $0.0475 | +4,650% | 552.7M | 253 |
| 2019 | $0.0011 | $0.0028 | $0.0007 | $0.0010 | -9.1% | 67.7M | 252 |
| 2018 | $0.0010 | $0.0096 | $0.0009 | $0.0011 | +10.0% | 19.8M | 251 |
| 2017 | $0.0008 | $0.0029 | $0.0004 | $0.0010 | +42.9% | 43.5M | 251 |
| 2016 | $0.0013 | $0.0072 | $0.0006 | $0.0007 | -65.2% | 29.6M | 252 |
| 2015 | $0.0212 | $0.0480 | $0.0014 | $0.0020 | -89.9% | 83.1M | 252 |
| 2014 | $0.0035 | $0.0480 | $0.0011 | $0.0198 | +466.3% | 117.9M | 252 |
| 2013 | $0.0034 | $0.0075 | $0.0012 | $0.0035 | -2.8% | 7.9M | 252 |
| 2012 | $0.0013 | $0.0195 | $0.0007 | $0.0036 | +176.9% | 36.9M | 250 |
| 2011 | $0.0041 | $0.0080 | $0.0010 | $0.0013 | -68.3% | 11.1M | 252 |
| 2010 | $0.0060 | $0.0089 | $0.0018 | $0.0041 | -19.6% | 23.4M | 252 |
| 2009 | $0.0030 | $0.0120 | $0.0019 | $0.0051 | +104.0% | 42.3M | 252 |
| 2008 | $0.0075 | $0.0090 | $0.0015 | $0.0025 | -66.7% | 56.8M | 253 |
| 2007 | $0.0400 | $0.0550 | $0.0066 | $0.0075 | -81.3% | 69.1M | 251 |
| 2006 | $0.1000 | $0.1150 | $0.0150 | $0.0400 | -60.0% | 39.4M | 251 |
| 2005 | $0.5600 | $0.7900 | $0.0600 | $0.1000 | -81.8% | 14.7M | 252 |
| 2004 | $0.4000 | $0.5500 | $0.0200 | $0.5500 | +37.5% | 190K | 252 |
| 2003 | $0.0400 | $0.4000 | $0.0400 | $0.4000 | +900.0% | 396 | 252 |
| 2002 | $5.00 | $5.00 | $0.0400 | $0.0400 | -99.2% | 954 | 252 |
| 2001 | $10.00 | $10.00 | $5.00 | $5.00 | -50.0% | 205 | 248 |
| 2000 | $10.00 | $10.00 | $10.00 | $10.00 | n/a | 0 | 1 |
XCRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0110 | +0.9% |
| June 2026 | $0.0109 | +11.6% |
| May 2026 | $0.0098 | -50.4% |
| April 2026 | $0.0197 | +139.1% |
| March 2026 | $0.0082 | -37.1% |
| February 2026 | $0.0131 | -17.9% |
| January 2026 | $0.0159 | +82.3% |
| December 2025 | $0.0088 | -32.2% |
| November 2025 | $0.0129 | +10.7% |
| October 2025 | $0.0116 | -24.6% |
| September 2025 | $0.0154 | -3.4% |
| August 2025 | $0.0160 | -0.1% |
About the XCRT data
Daily bars. 6,423 sessions from Dec 29, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XCRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
XCRT share price history
