Other US listings · XTRAF · stock
Xtract One Technologies Inc. (XTRAF) stock price history
Every Other US listings trading session of Xtract One Technologies Inc. from Mar 6, 2018 to Jul 17, 2026: 2,103 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.
XTRAF adjusted close, 2018 to 2026
- $2.17
- All time high, 2018
- $0.7030
- 52 week high, $0.2340 low
- 2,103
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
XTRAF key facts
- Xtract One Technologies Inc. (XTRAF) closed at $0.4160 on Jul 17, 2026 on Other US listings.
- XTRAF's all time high close is $2.17, set on Oct 25, 2018; its all time low close is $0.2350 on Jun 20, 2025.
- XTRAF's 52 week range is $0.2340 to $0.7030.
- XTRAF returned +58.2% over the year to Jul 17, 2026 and +10.9% over five years.
- Since Mar 6, 2018 XTRAF returned -72%, -14.1% a year compounded.
- XTRAF's deepest drawdown was -89.2% from Oct 25, 2018 to Jun 20, 2025.
- DataCedar holds 2,103 daily sessions of XTRAF history from Mar 6, 2018, adjusted for splits and dividends, served by the API under a key.
XTRAF price chart, 2018 to 2026
XTRAF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +28.8% |
| 6 months | -10.0% |
| Year to date | -16.1% |
| 1 year | +58.2% |
| 3 years | -36.8% |
| 5 years | +10.9% |
| 10 years | n/a |
| Since Mar 6, 2018 | -71.9% |
| Compound annual growth, 8.4 years | -14.1% |
XTRAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.17 on Oct 25, 2018
- All time low close
- $0.2350 on Jun 20, 2025
- 52 week high
- $0.7030 on Oct 30, 2025
- 52 week low
- $0.2340 on Jul 28, 2025
- Deepest drawdown
- -89.2% from Oct 25, 2018 to Jun 20, 2025, not yet recovered
- Best single session
- +45.5% on Jan 31, 2022
- Worst single session
- -25.9% on Mar 10, 2022
- Volatility, 1 year annualised
- 75.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +48%
- Worst calendar year
- 2020, -55%
XTRAF 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. 2018 starts on Mar 6, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4830 | $0.5400 | $0.2900 | $0.4160 | -15.3% | 28.7M | 135 |
| 2025 | $0.3930 | $0.7030 | $0.2320 | $0.4910 | +25.9% | 80.6M | 250 |
| 2024 | $0.5440 | $0.5880 | $0.2850 | $0.3900 | -28.6% | 32.9M | 252 |
| 2023 | $0.3870 | $0.9250 | $0.3530 | $0.5460 | +47.6% | 31.3M | 250 |
| 2022 | $0.2680 | $0.7240 | $0.2550 | $0.3700 | +30.3% | 27.9M | 251 |
| 2021 | $0.4500 | $0.6000 | $0.2660 | $0.2840 | -35.2% | 36.5M | 252 |
| 2020 | $0.9950 | $1.25 | $0.2980 | $0.4380 | -55.5% | 45.5M | 253 |
| 2019 | $1.23 | $2.15 | $0.8530 | $0.9840 | -20.0% | 37.5M | 252 |
| 2018 | $1.54 | $2.29 | $0.9260 | $1.23 | n/a | 45M | 208 |
XTRAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.4160 | +2.2% |
| June 2026 | $0.4070 | +16.6% |
| May 2026 | $0.3490 | +4.2% |
| April 2026 | $0.3350 | +2.8% |
| March 2026 | $0.3260 | -22.2% |
| February 2026 | $0.4190 | -3.7% |
| January 2026 | $0.4350 | -11.4% |
| December 2025 | $0.4910 | +9.8% |
| November 2025 | $0.4470 | -28.6% |
| October 2025 | $0.6260 | +20.4% |
| September 2025 | $0.5200 | +38.7% |
| August 2025 | $0.3750 | +50.6% |
About the XTRAF data
Daily bars. 2,103 sessions from Mar 6, 2018 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 Mar 6, 2018, 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/XTRAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
XTRAF share price history
