5 DAY PERFORMANCE
-83.45%
1 MONTH PERFORMANCE
-80.17%
3 MONTH PERFORMANCE
-77.00%
6 MONTH PERFORMANCE
-84.19%
YEAR-TO-DATE PERFORMANCE
-83.63%
1 YEAR PERFORMANCE
-91.24%
XORTX Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.76 | $2.74 (-0.91%) | $2.83 | $2.70 | 7.72 K | $711.19 K |
| 05/05/2026 | $2.96 | $2.77 (-6.42%) | $3.06 | $2.71 | 38.29 K | $726.93 K |
| 05/04/2026 | $2.76 | $2.98 (7.97%) | $2.98 | $2.75 | 32.40 K | $782.04 K |
| 05/01/2026 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.73 | 11.14 K | $729.56 K |
| 04/30/2026 | $2.73 | $2.86 (4.76%) | $2.86 | $2.73 | 28.33 K | $750.55 K |
| 04/29/2026 | $2.70 | $2.73 (1.11%) | $2.90 | $2.60 | 35.90 K | $716.43 K |
| 04/28/2026 | $2.88 | $2.77 (-3.82%) | $2.93 | $2.71 | 54.30 K | $726.93 K |
| 04/27/2026 | $2.88 | $2.97 (3.13%) | $3.07 | $2.82 | 83.83 K | $779.42 K |
| 04/24/2026 | $2.71 | $3.03 (11.81%) | $3.21 | $2.63 | 472.40 K | $795.16 K |
| 04/23/2026 | $2.66 | $2.77 (4.14%) | $2.80 | $2.62 | 205.50 K | $726.93 K |
| 04/22/2026 | $2.51 | $2.83 (12.75%) | $2.86 | $2.50 | 649.30 K | $742.68 K |
| 04/21/2026 | $2.95 | $2.69 (-8.81%) | $3.60 | $2.53 | 73.18 M | $705.94 K |
| 04/20/2026 | $2.22 | $2.25 (1.35%) | $2.30 | $2.20 | 26.73 K | $590.47 K |
| 04/17/2026 | $2.31 | $2.27 (-1.73%) | $2.45 | $2.21 | 18.00 K | $595.72 K |
| 04/16/2026 | $2.22 | $2.44 (9.91%) | $2.48 | $2.15 | 76.40 K | $640.33 K |
| 04/15/2026 | $2.09 | $2.16 (3.35%) | $2.17 | $2.03 | 42.13 K | $566.85 K |
| 04/14/2026 | $2.18 | $2.17 (-0.46%) | $2.24 | $2.01 | 187.20 K | $569.47 K |
| 04/13/2026 | $2.33 | $2.21 (-5.15%) | $2.33 | $2.19 | 1.29 M | $579.97 K |
| 04/10/2026 | $2.25 | $2.49 (10.67%) | $2.60 | $2.25 | 44.11 K | $653.45 K |
| 04/09/2026 | $2.78 | $2.29 (-17.63%) | $2.78 | $2.25 | 62.40 K | $600.96 K |
| 04/08/2026 | $2.25 | $2.81 (24.89%) | $3.00 | $2.20 | 154.45 K | $737.43 K |
| 04/07/2026 | $2.31 | $2.15 (-6.93%) | $2.31 | $2.12 | 5.38 K | $564.22 K |
| 04/06/2026 | $2.34 | $2.32 (-0.85%) | $2.34 | $1.94 | 80.52 K | $608.84 K |
| 04/02/2026 | $1.95 | $2.15 (10.26%) | $2.32 | $1.85 | 18.51 K | $2.82 M |
| 04/01/2026 | $2.04 | $2.12 (3.92%) | $2.19 | $1.95 | 15.02 K | $2.78 M |
| 03/31/2026 | $1.75 | $2.05 (17.14%) | $2.05 | $1.75 | 17.64 K | $2.69 M |
| 03/30/2026 | $1.91 | $1.92 (0.52%) | $1.95 | $1.75 | 11.68 K | $2.51 M |
| 03/27/2026 | $1.93 | $1.90 (-1.85%) | $2.00 | $1.73 | 24.65 K | $2.49 M |
| 03/26/2026 | $2.05 | $1.73 (-15.85%) | $2.05 | $1.73 | 16.22 K | $2.27 M |
| 03/25/2026 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.90 | 2.84 K | $2.51 M |
| 03/24/2026 | $2.05 | $1.92 (-6.1%) | $2.10 | $1.92 | 3.62 K | $2.52 M |
| 03/23/2026 | $2.06 | $2.03 (-1.7%) | $2.09 | $1.95 | 6.39 K | $2.66 M |
| 03/20/2026 | $2.05 | $1.98 (-3.66%) | $2.16 | $1.87 | 9.96 K | $2.60 M |
| 03/19/2026 | $2.05 | $2.05 (0%) | $2.11 | $2.03 | 5.77 K | $2.69 M |
| 03/18/2026 | $2.15 | $2.10 (-2.58%) | $2.18 | $2.00 | 4.00 K | $2.76 M |
| 03/17/2026 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.96 | 7.15 K | $2.58 M |
| 03/16/2026 | $1.91 | $2.05 (7.33%) | $2.13 | $1.91 | 10.59 K | $2.69 M |
| 03/13/2026 | $2.20 | $2.01 (-9.07%) | $2.20 | $1.82 | 12.48 K | $2.64 M |
| 03/12/2026 | $2.43 | $2.25 (-7.6%) | $2.43 | $2.20 | 3.15 K | $2.95 M |
| 03/11/2026 | $2.25 | $2.35 (4.31%) | $2.35 | $2.18 | 3.06 K | $3.08 M |
| 03/10/2026 | $2.20 | $2.34 (6.12%) | $2.35 | $2.20 | 5.57 K | $3.07 M |
| 03/09/2026 | $2.17 | $2.30 (5.97%) | $2.30 | $2.00 | 11.20 K | $3.02 M |
| 03/06/2026 | $2.09 | $2.34 (12.13%) | $2.34 | $2.09 | 8.35 K | $3.07 M |
| 03/05/2026 | $2.05 | $2.17 (6.1%) | $2.24 | $1.90 | 16.95 K | $2.85 M |
| 03/04/2026 | $1.95 | $2.02 (3.49%) | $2.03 | $1.84 | 25.68 K | $2.65 M |
| 03/03/2026 | $2.00 | $1.99 (-0.53%) | $2.05 | $1.90 | 5.38 K | $2.61 M |
| 03/02/2026 | $2.10 | $2.10 (0%) | $2.10 | $1.89 | 4.82 K | $2.76 M |
| 02/27/2026 | $1.90 | $2.05 (7.89%) | $2.13 | $1.87 | 14.89 K | $2.69 M |
| 02/26/2026 | $2.04 | $2.02 (-0.86%) | $2.04 | $1.85 | 10.95 K | $2.65 M |
| 02/25/2026 | $2.05 | $2.00 (-2.2%) | $2.05 | $1.86 | 8.41 K | $2.62 M |
| 02/24/2026 | $2.01 | $1.95 (-2.83%) | $2.01 | $1.90 | 3.58 K | $2.56 M |
| 02/23/2026 | $1.95 | $2.01 (3.44%) | $2.01 | $1.85 | 5.60 K | $2.64 M |
| 02/20/2026 | $1.96 | $1.95 (-0.26%) | $2.01 | $1.91 | 14.22 K | $2.56 M |
| 02/19/2026 | $1.91 | $1.95 (2.09%) | $2.01 | $1.91 | 7.48 K | $2.56 M |
| 02/18/2026 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.91 | 14.67 K | $2.56 M |
| 02/17/2026 | $2.06 | $2.17 (5.55%) | $2.17 | $2.00 | 25.89 K | $2.85 M |
| 02/13/2026 | $2.05 | $2.17 (6.07%) | $2.18 | $2.05 | 28.10 K | $2.85 M |
| 02/12/2026 | $2.08 | $2.19 (5.1%) | $2.19 | $2.05 | 16.00 K | $2.87 M |
| 02/11/2026 | $2.06 | $2.20 (6.86%) | $2.20 | $2.05 | 22.13 K | $2.89 M |
| 02/10/2026 | $2.07 | $2.10 (1.18%) | $2.25 | $2.00 | 106.62 K | $2.76 M |
| 02/09/2026 | $2.05 | $2.15 (4.88%) | $2.15 | $1.97 | 20.66 K | $2.82 M |
| 02/06/2026 | $1.93 | $2.00 (3.78%) | $2.15 | $1.91 | 30.68 K | $2.62 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.
