5 DAY PERFORMANCE
-74.16%
1 MONTH PERFORMANCE
-77.45%
3 MONTH PERFORMANCE
-77.99%
6 MONTH PERFORMANCE
-76.77%
YEAR-TO-DATE PERFORMANCE
-83.63%
1 YEAR PERFORMANCE
-88.92%
XORTX Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.99 | $1.89 (-5.03%) | $2.09 | $1.85 | 185.46 K | $3.19 M |
| 09/18/2026 | $1.95 | $1.92 (-1.54%) | $2.65 | $1.74 | 7.19 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 | $1.76 | 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 |
| 08/04/2026 | $2.02 | $2.16 (6.93%) | $2.27 | $2.02 | 15.21 K | $3.49 M |
| 08/03/2026 | $2.07 | $2.13 (2.9%) | $2.14 | $2.02 | 4.53 K | $3.45 M |
| 07/31/2026 | $2.01 | $2.12 (5.47%) | $2.15 | $2.01 | 7.34 K | $3.43 M |
| 07/30/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.01 | 9.52 K | $3.27 M |
| 07/29/2026 | $2.06 | $2.06 (0%) | $2.09 | $2.01 | 25.43 K | $3.33 M |
| 07/28/2026 | $2.02 | $2.05 (1.49%) | $2.05 | $2.02 | 2.82 K | $3.32 M |
| 07/27/2026 | $2.01 | $2.02 (0.5%) | $2.14 | $1.95 | 18.14 K | $3.27 M |
| 07/24/2026 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.01 | 53.30 K | $3.28 M |
| 07/23/2026 | $2.04 | $2.10 (2.94%) | $2.17 | $1.98 | 25.02 K | $3.40 M |
| 07/22/2026 | $2.02 | $2.01 (-0.5%) | $2.08 | $2.01 | 2.63 K | $3.25 M |
| 07/21/2026 | $2.01 | $2.04 (1.49%) | $2.15 | $2.01 | 3.14 K | $3.30 M |
| 07/20/2026 | $2.01 | $2.01 (0%) | $2.08 | $2.01 | 7.30 K | $3.25 M |
| 07/17/2026 | $2.09 | $2.01 (-3.83%) | $2.09 | $2.01 | 12.64 K | $3.25 M |
| 07/16/2026 | $2.01 | $2.11 (4.98%) | $2.16 | $2.01 | 19.07 K | $3.41 M |
| 07/15/2026 | $2.01 | $2.01 (0%) | $2.02 | $2.01 | 6.25 K | $3.25 M |
| 07/14/2026 | $2.03 | $2.01 (-0.99%) | $2.11 | $1.96 | 48.17 K | $3.25 M |
| 07/13/2026 | $2.09 | $2.03 (-2.87%) | $2.12 | $2.03 | 13.14 K | $3.28 M |
| 07/10/2026 | $2.11 | $2.17 (2.84%) | $2.17 | $2.03 | 5.83 K | $3.51 M |
| 07/09/2026 | $2.03 | $2.11 (3.94%) | $2.11 | $2.03 | 5.61 K | $3.41 M |
| 07/08/2026 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.03 | 12.63 K | $3.33 M |
| 07/07/2026 | $2.08 | $2.04 (-1.92%) | $2.11 | $2.04 | 14.70 K | $3.30 M |
| 07/06/2026 | $2.17 | $2.07 (-4.61%) | $2.20 | $2.06 | 13.14 K | $3.35 M |
| 07/02/2026 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.06 | 5.60 K | $3.35 M |
| 07/01/2026 | $2.14 | $2.12 (-0.93%) | $2.20 | $2.11 | 9.87 K | $3.43 M |
| 06/30/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.17 | 15.40 K | $3.51 M |
| 06/29/2026 | $2.18 | $2.20 (0.92%) | $2.23 | $2.17 | 10.10 K | $3.56 M |
| 06/26/2026 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.11 | 12.03 K | $3.54 M |
| 06/25/2026 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.12 | 4.14 K | $3.49 M |
| 06/24/2026 | $2.07 | $2.11 (1.93%) | $2.17 | $2.07 | 2.00 K | $3.41 M |
| 06/23/2026 | $2.02 | $2.08 (2.97%) | $2.10 | $2.02 | 14.80 K | $3.36 M |
| 06/22/2026 | $2.06 | $2.06 (0%) | $2.09 | $2.00 | 9.36 K | $3.33 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.
