5 DAY PERFORMANCE
-77.99%
1 MONTH PERFORMANCE
-78.90%
3 MONTH PERFORMANCE
-77.34%
6 MONTH PERFORMANCE
-84.03%
YEAR-TO-DATE PERFORMANCE
-83.63%
1 YEAR PERFORMANCE
-89.18%
XORTX Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.06 | $2.06 (0%) | $2.09 | $2.00 | 9.36 K | $28.68 K |
| 06/18/2026 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.00 | 21.21 K | $29.10 K |
| 06/17/2026 | $2.13 | $2.15 (0.94%) | $2.28 | $2.13 | 29.64 K | $29.94 K |
| 06/16/2026 | $2.13 | $2.17 (1.88%) | $2.20 | $2.06 | 27.50 K | $30.22 K |
| 06/15/2026 | $2.20 | $2.19 (-0.45%) | $2.40 | $2.07 | 15.91 K | $30.49 K |
| 06/12/2026 | $2.13 | $2.18 (2.35%) | $2.26 | $2.09 | 17.78 K | $30.35 K |
| 06/11/2026 | $2.28 | $2.18 (-4.39%) | $2.28 | $2.11 | 11.50 K | $30.35 K |
| 06/10/2026 | $2.25 | $2.28 (1.33%) | $2.29 | $2.20 | 7.40 K | $31.75 K |
| 06/09/2026 | $2.22 | $2.30 (3.6%) | $2.31 | $2.16 | 34.12 K | $32.03 K |
| 06/08/2026 | $2.17 | $2.18 (0.46%) | $2.29 | $2.10 | 18.60 K | $30.35 K |
| 06/05/2026 | $2.20 | $2.21 (0.45%) | $2.32 | $2.17 | 13.02 K | $30.77 K |
| 06/04/2026 | $2.11 | $2.25 (6.64%) | $2.27 | $2.09 | 10.14 K | $31.33 K |
| 06/03/2026 | $2.21 | $2.22 (0.45%) | $2.25 | $2.12 | 12.73 K | $30.91 K |
| 06/02/2026 | $2.24 | $2.20 (-1.79%) | $2.31 | $2.18 | 31.00 K | $30.63 K |
| 06/01/2026 | $2.23 | $2.22 (-0.45%) | $2.30 | $2.13 | 17.30 K | $30.91 K |
| 05/29/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.25 | 28.70 K | $32.03 K |
| 05/28/2026 | $2.34 | $2.26 (-3.42%) | $2.46 | $2.25 | 46.50 K | $31.47 K |
| 05/27/2026 | $2.30 | $2.40 (4.35%) | $2.60 | $2.15 | 93.80 K | $33.42 K |
| 05/26/2026 | $2.30 | $2.37 (3.04%) | $2.72 | $2.19 | 33.70 K | $33.00 K |
| 05/22/2026 | $2.07 | $2.18 (5.31%) | $2.25 | $2.07 | 22.50 K | $30.35 K |
| 05/21/2026 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.23 | 46.33 K | $32.16 K |
| 05/20/2026 | $2.36 | $2.43 (2.97%) | $2.49 | $2.33 | 7.75 K | $33.84 K |
| 05/19/2026 | $2.58 | $2.32 (-10.08%) | $2.59 | $2.26 | 22.20 K | $32.30 K |
| 05/18/2026 | $2.54 | $2.60 (2.36%) | $2.70 | $2.21 | 32.92 K | $36.20 K |
| 05/15/2026 | $2.09 | $2.59 (23.92%) | $2.67 | $2.09 | 102.20 K | $36.06 K |
| 05/14/2026 | $2.05 | $2.01 (-1.95%) | $2.23 | $1.95 | 88.82 K | $27.99 K |
| 05/13/2026 | $2.37 | $2.34 (-1.27%) | $2.49 | $2.30 | 12.52 K | $32.58 K |
| 05/12/2026 | $2.41 | $2.43 (0.83%) | $2.50 | $2.22 | 58.04 K | $33.84 K |
| 05/11/2026 | $2.71 | $2.46 (-9.23%) | $2.81 | $2.35 | 65.50 K | $34.25 K |
| 05/08/2026 | $2.60 | $2.79 (7.31%) | $2.79 | $2.60 | 17.35 K | $38.85 K |
| 05/07/2026 | $2.70 | $2.65 (-1.85%) | $2.86 | $2.60 | 8.10 K | $36.90 K |
| 05/06/2026 | $2.76 | $2.76 (0%) | $2.79 | $2.71 | 11.60 K | $38.43 K |
| 05/05/2026 | $2.96 | $2.77 (-6.42%) | $3.06 | $2.71 | 38.30 K | $38.57 K |
| 05/04/2026 | $2.76 | $2.98 (7.97%) | $2.98 | $2.75 | 32.40 K | $41.49 K |
| 05/01/2026 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.73 | 11.14 K | $38.71 K |
| 04/30/2026 | $2.73 | $2.86 (4.76%) | $2.86 | $2.73 | 28.33 K | $39.82 K |
| 04/29/2026 | $2.70 | $2.73 (1.11%) | $2.90 | $2.60 | 35.90 K | $38.01 K |
| 04/28/2026 | $2.88 | $2.77 (-3.82%) | $2.93 | $2.71 | 54.30 K | $38.57 K |
| 04/27/2026 | $2.88 | $2.97 (3.13%) | $3.07 | $2.82 | 83.83 K | $41.35 K |
| 04/24/2026 | $2.71 | $3.03 (11.81%) | $3.21 | $2.63 | 472.40 K | $42.19 K |
| 04/23/2026 | $2.66 | $2.77 (4.14%) | $2.80 | $2.62 | 205.50 K | $38.57 K |
| 04/22/2026 | $2.51 | $2.83 (12.75%) | $2.86 | $2.50 | 649.30 K | $39.40 K |
| 04/21/2026 | $2.95 | $2.69 (-8.81%) | $3.60 | $2.53 | 73.18 M | $37.46 K |
| 04/20/2026 | $2.22 | $2.25 (1.35%) | $2.30 | $2.20 | 26.73 K | $31.33 K |
| 04/17/2026 | $2.31 | $2.27 (-1.73%) | $2.45 | $2.21 | 18.00 K | $31.61 K |
| 04/16/2026 | $2.22 | $2.44 (9.91%) | $2.48 | $2.15 | 76.40 K | $33.97 K |
| 04/15/2026 | $2.09 | $2.16 (3.35%) | $2.17 | $2.03 | 42.13 K | $30.08 K |
| 04/14/2026 | $2.18 | $2.17 (-0.46%) | $2.24 | $2.01 | 187.20 K | $30.22 K |
| 04/13/2026 | $2.33 | $2.21 (-5.15%) | $2.33 | $2.19 | 1.29 M | $30.77 K |
| 04/10/2026 | $2.25 | $2.49 (10.67%) | $2.60 | $2.25 | 44.11 K | $34.67 K |
| 04/09/2026 | $2.78 | $2.29 (-17.63%) | $2.78 | $2.25 | 62.40 K | $31.89 K |
| 04/08/2026 | $2.25 | $2.81 (24.89%) | $3.00 | $2.20 | 154.45 K | $39.13 K |
| 04/07/2026 | $2.31 | $2.15 (-6.93%) | $2.31 | $2.12 | 5.38 K | $29.94 K |
| 04/06/2026 | $2.34 | $2.32 (-0.85%) | $2.34 | $1.94 | 80.52 K | $32.30 K |
| 04/02/2026 | $1.95 | $2.15 (10.26%) | $2.32 | $1.85 | 18.51 K | $29.94 K |
| 04/01/2026 | $2.04 | $2.12 (3.92%) | $2.19 | $1.95 | 15.02 K | $29.52 K |
| 03/31/2026 | $1.75 | $2.05 (17.14%) | $2.05 | $1.75 | 17.64 K | $28.54 K |
| 03/30/2026 | $1.91 | $1.92 (0.52%) | $1.95 | $1.75 | 11.68 K | $26.73 K |
| 03/27/2026 | $1.93 | $1.90 (-1.85%) | $2.00 | $1.73 | 24.65 K | $26.46 K |
| 03/26/2026 | $2.05 | $1.73 (-15.85%) | $2.05 | $1.73 | 16.22 K | $24.09 K |
| 03/25/2026 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.90 | 2.84 K | $26.59 K |
| 03/24/2026 | $2.05 | $1.92 (-6.1%) | $2.10 | $1.92 | 3.62 K | $26.73 K |
| 03/23/2026 | $2.06 | $2.03 (-1.7%) | $2.09 | $1.95 | 6.39 K | $28.27 K |
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.
