5 DAY PERFORMANCE
-78.30%
1 MONTH PERFORMANCE
-77.45%
3 MONTH PERFORMANCE
-82.64%
6 MONTH PERFORMANCE
-77.00%
YEAR-TO-DATE PERFORMANCE
-83.63%
1 YEAR PERFORMANCE
-88.14%
XORTX Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.02 | $2.15 (6.3%) | $2.15 | $2.02 | 11 | |
| 08/06/2026 | $2.12 | $2.03 (-4.25%) | $2.20 | $2.03 | 25.30 K | $28.27 K |
| 08/05/2026 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.12 | 8.50 K | $30.49 K |
| 08/04/2026 | $2.02 | $2.16 (6.93%) | $2.27 | $2.02 | 15.21 K | $30.08 K |
| 08/03/2026 | $2.07 | $2.13 (2.9%) | $2.14 | $2.02 | 4.53 K | $29.66 K |
| 07/31/2026 | $2.01 | $2.12 (5.47%) | $2.15 | $2.01 | 7.34 K | $29.52 K |
| 07/30/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.01 | 9.52 K | $28.13 K |
| 07/29/2026 | $2.06 | $2.06 (0%) | $2.09 | $2.01 | 25.43 K | $28.68 K |
| 07/28/2026 | $2.02 | $2.05 (1.49%) | $2.05 | $2.02 | 2.82 K | $28.54 K |
| 07/27/2026 | $2.01 | $2.02 (0.5%) | $2.14 | $1.95 | 18.14 K | $28.13 K |
| 07/24/2026 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.01 | 53.30 K | $28.27 K |
| 07/23/2026 | $2.04 | $2.10 (2.94%) | $2.17 | $1.98 | 25.02 K | $29.24 K |
| 07/22/2026 | $2.02 | $2.01 (-0.5%) | $2.08 | $2.01 | 2.63 K | $27.99 K |
| 07/21/2026 | $2.01 | $2.04 (1.49%) | $2.15 | $2.01 | 3.14 K | $28.40 K |
| 07/20/2026 | $2.01 | $2.01 (0%) | $2.08 | $2.01 | 7.30 K | $27.99 K |
| 07/17/2026 | $2.09 | $2.01 (-3.83%) | $2.09 | $2.01 | 12.64 K | $27.99 K |
| 07/16/2026 | $2.01 | $2.11 (4.98%) | $2.16 | $2.01 | 19.07 K | $29.38 K |
| 07/15/2026 | $2.01 | $2.01 (0%) | $2.02 | $2.01 | 6.25 K | $27.99 K |
| 07/14/2026 | $2.03 | $2.01 (-0.99%) | $2.11 | $1.96 | 48.17 K | $27.99 K |
| 07/13/2026 | $2.09 | $2.03 (-2.87%) | $2.12 | $2.03 | 13.14 K | $28.27 K |
| 07/10/2026 | $2.11 | $2.17 (2.84%) | $2.17 | $2.03 | 5.83 K | $30.22 K |
| 07/09/2026 | $2.03 | $2.11 (3.94%) | $2.11 | $2.03 | 5.61 K | $29.38 K |
| 07/08/2026 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.03 | 12.63 K | $28.68 K |
| 07/07/2026 | $2.08 | $2.04 (-1.92%) | $2.11 | $2.04 | 14.70 K | $28.40 K |
| 07/06/2026 | $2.17 | $2.07 (-4.61%) | $2.20 | $2.06 | 13.14 K | $28.82 K |
| 07/02/2026 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.06 | 5.60 K | $28.82 K |
| 07/01/2026 | $2.14 | $2.12 (-0.93%) | $2.20 | $2.11 | 9.87 K | $29.52 K |
| 06/30/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.17 | 15.40 K | $30.22 K |
| 06/29/2026 | $2.18 | $2.20 (0.92%) | $2.23 | $2.17 | 10.10 K | $30.63 K |
| 06/26/2026 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.11 | 12.03 K | $30.49 K |
| 06/25/2026 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.12 | 4.14 K | $30.08 K |
| 06/24/2026 | $2.07 | $2.11 (1.93%) | $2.17 | $2.07 | 2.00 K | $29.38 K |
| 06/23/2026 | $2.02 | $2.08 (2.97%) | $2.10 | $2.02 | 14.80 K | $28.96 K |
| 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 |
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.
