XORTX Therapeutics Inc. - XRTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.39	0.39	0.39	0.4	0.38	71,100
February 19, 2026	0.38	0.39	0.39	0.4	0.38	37,412
February 18, 2026	0.42	0.39	0.39	0.42	0.38	73,356
February 17, 2026	0.41	0.43	0.43	0.43	0.4	129,500
February 13, 2026	0.41	0.43	0.43	0.44	0.41	140,227
February 12, 2026	0.42	0.44	0.44	0.44	0.41	80,000
February 11, 2026	0.41	0.44	0.44	0.44	0.41	110,668
February 10, 2026	0.41	0.42	0.42	0.45	0.4	533,100
February 09, 2026	0.41	0.43	0.43	0.43	0.39	103,300
February 06, 2026	0.39	0.4	0.4	0.43	0.38	153,419
February 05, 2026	0.49	0.4	0.4	0.5	0.4	2.53M
February 04, 2026	0.51	0.49	0.49	0.53	0.49	2.72M
February 03, 2026	0.5	0.5	0.5	0.58	0.5	85,200
February 02, 2026	0.49	0.49	0.49	0.51	0.49	47,400
January 30, 2026	0.51	0.5	0.5	0.55	0.5	45,800
January 29, 2026	0.52	0.49	0.49	0.55	0.46	58,925
January 28, 2026	0.53	0.52	0.52	0.53	0.51	35,027
January 27, 2026	0.55	0.54	0.54	0.55	0.54	23,719
January 26, 2026	0.55	0.54	0.54	0.57	0.52	21,205
January 23, 2026	0.57	0.57	0.57	0.57	0.55	11,200
January 22, 2026	0.58	0.55	0.55	0.58	0.55	18,704
January 21, 2026	0.56	0.58	0.58	0.58	0.56	16,200
January 20, 2026	0.55	0.57	0.57	0.58	0.55	62,237
January 16, 2026	0.58	0.57	0.57	0.59	0.57	15,900
January 15, 2026	0.58	0.58	0.58	0.6	0.57	48,944
January 14, 2026	0.57	0.58	0.58	0.6	0.57	9,000
January 13, 2026	0.6	0.6	0.6	0.6	0.6	21,649
January 12, 2026	0.58	0.58	0.58	0.58	0.58	12,338
January 09, 2026	0.59	0.59	0.59	0.6	0.56	7,329
January 08, 2026	0.61	0.59	0.59	0.61	0.58	13,842
January 07, 2026	0.6	0.6	0.6	0.61	0.58	25,907
January 06, 2026	0.61	0.6	0.6	0.62	0.59	31,954
January 05, 2026	0.58	0.59	0.59	0.62	0.57	116,747
January 02, 2026	0.57	0.57	0.57	0.6	0.57	35,022
December 31, 2025	0.6	0.56	0.56	0.6	0.56	44,247
December 30, 2025	0.59	0.56	0.56	0.59	0.56	33,800
December 29, 2025	0.54	0.59	0.59	0.62	0.54	83,349
December 26, 2025	0.54	0.55	0.55	0.57	0.53	57,447
December 24, 2025	0.56	0.56	0.56	0.57	0.56	20,550
December 23, 2025	0.56	0.58	0.58	0.6	0.56	80,458
December 22, 2025	0.61	0.55	0.55	0.61	0.51	147,536
December 19, 2025	0.61	0.6	0.6	0.61	0.59	23,485
December 18, 2025	0.59	0.59	0.59	0.62	0.59	11,800
December 17, 2025	0.61	0.59	0.59	0.62	0.59	88,371
December 16, 2025	0.6	0.59	0.59	0.6	0.58	42,116
December 15, 2025	0.61	0.6	0.6	0.62	0.6	42,509
December 12, 2025	0.62	0.61	0.61	0.62	0.61	37,826
December 11, 2025	0.61	0.61	0.61	0.64	0.61	20,618
December 10, 2025	0.64	0.61	0.61	0.64	0.61	41,584
December 09, 2025	0.64	0.63	0.63	0.65	0.62	18,100
December 08, 2025	0.63	0.65	0.65	0.67	0.63	48,437
December 05, 2025	0.64	0.63	0.63	0.67	0.62	57,035
December 04, 2025	0.64	0.63	0.63	0.64	0.63	17,584
December 03, 2025	0.64	0.63	0.63	0.64	0.63	10,300
December 02, 2025	0.63	0.64	0.64	0.64	0.63	27,626
December 01, 2025	0.62	0.61	0.61	0.64	0.61	23,613
November 28, 2025	0.63	0.65	0.65	0.67	0.63	69,583
November 26, 2025	0.61	0.62	0.62	0.62	0.61	20,300
November 25, 2025	0.59	0.61	0.61	0.63	0.59	88,239
November 24, 2025	0.55	0.6	0.6	0.62	0.55	78,772

XORTX Therapeutics Inc. (XRTX) NASDAQ