5 DAY PERFORMANCE
-54.00%
1 MONTH PERFORMANCE
-72.94%
3 MONTH PERFORMANCE
-79.00%
6 MONTH PERFORMANCE
-83.39%
YEAR-TO-DATE PERFORMANCE
-83.63%
1 YEAR PERFORMANCE
-85.06%
XORTX Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.98 | 17.94 K | $1.60 M |
| 11/03/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 5.44 K | $1.62 M |
| 11/02/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $0.97 | 12.51 K | $1.63 M |
| 10/30/2026 | $1.01 | $1.00 (-0.99%) | $1.11 | $0.95 | 25.00 K | $1.62 M |
| 10/29/2026 | $0.98 | $1.03 (5.1%) | $1.15 | $0.95 | 14.32 K | $1.67 M |
| 10/28/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 11.06 K | $1.70 M |
| 10/27/2026 | $1.03 | $1.10 (6.8%) | $1.11 | $0.92 | 39.20 K | $1.78 M |
| 10/26/2026 | $0.90 | $1.06 (17.78%) | $1.14 | $0.83 | 120.71 K | $1.71 M |
| 10/23/2026 | $0.95 | $0.92 (-3.15%) | $0.95 | $0.92 | 20.23 K | $1.49 M |
| 10/22/2026 | $0.99 | $0.97 (-1.65%) | $0.99 | $0.91 | 24.72 K | $1.57 M |
| 10/21/2026 | $0.97 | $0.93 (-3.98%) | $1.05 | $0.90 | 72.30 K | $1.50 M |
| 10/20/2026 | $0.99 | $0.96 (-3.48%) | $1.04 | $0.92 | 87.11 K | $1.55 M |
| 10/19/2026 | $1.22 | $1.01 (-17.21%) | $1.24 | $0.99 | 130.10 K | $1.63 M |
| 10/16/2026 | $1.39 | $1.24 (-10.79%) | $1.42 | $1.21 | 95.83 K | $2.01 M |
| 10/15/2026 | $1.53 | $1.42 (-7.19%) | $1.54 | $1.41 | 127.19 K | $2.30 M |
| 10/14/2026 | $1.60 | $1.56 (-2.5%) | $1.71 | $1.56 | 79.48 K | $2.52 M |
| 10/13/2026 | $1.62 | $1.68 (3.7%) | $1.73 | $1.51 | 177.60 K | $2.72 M |
| 10/12/2026 | $1.40 | $1.72 (22.86%) | $1.90 | $1.39 | 1.76 M | $2.78 M |
| 10/09/2026 | $2.05 | $1.41 (-31.22%) | $2.08 | $1.36 | 18.65 M | $2.28 M |
| 10/08/2026 | $1.75 | $1.85 (5.71%) | $1.90 | $1.72 | 10.68 M | $2.99 M |
| 10/07/2026 | $1.73 | $1.75 (1.16%) | $1.75 | $1.69 | 21.73 K | $2.83 M |
| 10/06/2026 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.71 | 40.94 K | $2.80 M |
| 10/05/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.69 | 9.10 K | $2.75 M |
| 10/02/2026 | $1.72 | $1.71 (-0.58%) | $1.79 | $1.70 | 4.48 K | $2.77 M |
| 10/01/2026 | $1.69 | $1.73 (2.37%) | $1.75 | $1.69 | 22.10 K | $2.80 M |
| 09/30/2026 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.69 | 26.08 K | $2.73 M |
| 09/29/2026 | $1.70 | $1.70 (0%) | $1.74 | $1.69 | 71.43 K | $2.75 M |
| 09/28/2026 | $1.69 | $1.71 (1.18%) | $1.74 | $1.69 | 30.01 K | $2.77 M |
| 09/25/2026 | $1.74 | $1.69 (-2.87%) | $1.82 | $1.69 | 46.86 K | $2.73 M |
| 09/24/2026 | $1.69 | $1.72 (1.78%) | $1.78 | $1.69 | 51.34 K | $2.78 M |
| 09/23/2026 | $1.80 | $1.70 (-5.56%) | $1.83 | $1.69 | 59.42 K | $2.75 M |
| 09/22/2026 | $1.91 | $1.86 (-2.62%) | $1.93 | $1.78 | 79.64 K | $3.01 M |
| 09/21/2026 | $1.99 | $1.95 (-2.01%) | $2.09 | $1.85 | 227.45 K | $3.15 M |
| 09/18/2026 | $1.95 | $1.92 (-1.54%) | $2.65 | $1.74 | 7.22 M | $3.11 M |
| 09/17/2026 | $1.75 | $1.66 (-5.14%) | $1.78 | $1.59 | 2.24 M | $2.69 M |
| 09/16/2026 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.77 | 49.60 K | $2.88 M |
| 09/15/2026 | $2.05 | $1.88 (-8.29%) | $2.07 | $1.81 | 95.13 K | $3.04 M |
| 09/14/2026 | $2.02 | $2.07 (2.48%) | $2.28 | $1.94 | 176.68 K | $3.35 M |
| 09/11/2026 | $2.41 | $2.33 (-3.32%) | $2.45 | $2.17 | 1.92 M | $3.77 M |
| 09/10/2026 | $2.45 | $2.11 (-13.88%) | $2.45 | $2.11 | 1.53 M | $3.41 M |
| 09/09/2026 | $2.26 | $2.16 (-4.42%) | $2.31 | $2.15 | 14.90 K | $3.49 M |
| 09/08/2026 | $2.19 | $2.28 (4.11%) | $2.38 | $2.19 | 10.00 K | $3.69 M |
| 09/04/2026 | $2.29 | $2.31 (0.87%) | $2.45 | $2.23 | 14.30 K | $3.74 M |
| 09/03/2026 | $2.38 | $2.15 (-9.66%) | $2.38 | $2.13 | 2.91 K | $3.48 M |
| 09/02/2026 | $2.18 | $2.48 (13.76%) | $2.48 | $2.11 | 5.82 K | $4.01 M |
| 09/01/2026 | $2.32 | $2.16 (-6.9%) | $2.32 | $2.13 | 14.44 K | $3.49 M |
| 08/31/2026 | $2.18 | $2.32 (6.42%) | $2.34 | $2.18 | 5.22 K | $3.75 M |
| 08/28/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.30 | 24.23 K | $3.79 M |
| 08/27/2026 | $2.27 | $2.44 (7.49%) | $2.64 | $2.25 | 32.63 K | $3.95 M |
| 08/26/2026 | $2.27 | $2.22 (-2.2%) | $2.38 | $2.16 | 1.63 K | $3.59 M |
| 08/25/2026 | $1.89 | $2.26 (19.58%) | $2.39 | $1.88 | 41.91 K | $3.66 M |
| 08/24/2026 | $2.00 | $2.00 (0%) | $2.00 | $1.88 | 1.10 K | $3.24 M |
| 08/21/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $2.03 | 1.70 K | $3.30 M |
| 08/20/2026 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 659 | $3.27 M |
| 08/19/2026 | $2.06 | $2.00 (-2.91%) | $2.06 | $2.00 | 4.24 K | $3.24 M |
| 08/18/2026 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.04 | 7.60 K | $3.32 M |
| 08/17/2026 | $2.08 | $2.06 (-0.96%) | $2.33 | $2.02 | 10.10 K | $3.33 M |
| 08/14/2026 | $2.20 | $2.15 (-2.27%) | $2.26 | $2.05 | 5.00 K | $3.48 M |
| 08/13/2026 | $2.22 | $2.19 (-1.35%) | $2.28 | $2.19 | 2.25 K | $3.54 M |
| 08/12/2026 | $2.15 | $2.16 (0.47%) | $2.19 | $2.15 | 7.11 K | $3.49 M |
| 08/11/2026 | $2.12 | $2.19 (3.3%) | $2.25 | $2.12 | 11.55 K | $3.54 M |
| 08/10/2026 | $2.12 | $2.16 (1.89%) | $2.18 | $2.10 | 4.80 K | $3.49 M |
| 08/07/2026 | $2.10 | $2.13 (1.43%) | $2.13 | $2.09 | 4.64 K | $3.45 M |
| 08/06/2026 | $2.12 | $2.03 (-4.25%) | $2.20 | $2.03 | 25.30 K | $3.28 M |
| 08/05/2026 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.12 | 8.50 K | $3.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
