5 DAY PERFORMANCE
-10.32%
1 MONTH PERFORMANCE
-31.87%
3 MONTH PERFORMANCE
-28.49%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-30.60%
1 YEAR PERFORMANCE
-56.03%
XORTX Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.42 | $0.39 (-7.14%) | $0.42 | $0.38 | 73.36 K | $1.89 M |
| 02/17/2026 | $0.41 | $0.43 (5.55%) | $0.43 | $0.40 | 129.50 K | $2.11 M |
| 02/13/2026 | $0.41 | $0.43 (6.07%) | $0.44 | $0.41 | 140.51 K | $2.11 M |
| 02/12/2026 | $0.42 | $0.44 (5.1%) | $0.44 | $0.41 | 80.00 K | $2.12 M |
| 02/11/2026 | $0.41 | $0.44 (6.86%) | $0.44 | $0.41 | 110.70 K | $2.13 M |
| 02/10/2026 | $0.41 | $0.42 (1.18%) | $0.45 | $0.40 | 533.10 K | $2.04 M |
| 02/09/2026 | $0.41 | $0.43 (4.88%) | $0.43 | $0.39 | 103.30 K | $2.09 M |
| 02/06/2026 | $0.39 | $0.40 (3.78%) | $0.43 | $0.38 | 153.42 K | $1.94 M |
| 02/05/2026 | $0.49 | $0.40 (-17.04%) | $0.50 | $0.40 | 2.53 M | $1.96 M |
| 02/04/2026 | $0.51 | $0.49 (-3.92%) | $0.53 | $0.49 | 2.72 M | $2.38 M |
| 02/03/2026 | $0.50 | $0.50 (0.28%) | $0.58 | $0.50 | 85.20 K | $2.44 M |
| 02/02/2026 | $0.49 | $0.49 (0%) | $0.51 | $0.49 | 47.40 K | $2.38 M |
| 01/30/2026 | $0.51 | $0.50 (-1.96%) | $0.55 | $0.50 | 45.80 K | $2.43 M |
| 01/29/2026 | $0.52 | $0.49 (-5.77%) | $0.55 | $0.46 | 59.03 K | $2.38 M |
| 01/28/2026 | $0.54 | $0.52 (-3.83%) | $0.54 | $0.51 | 35.09 K | $2.50 M |
| 01/27/2026 | $0.55 | $0.54 (-2.6%) | $0.55 | $0.54 | 23.72 K | $2.60 M |
| 01/26/2026 | $0.55 | $0.54 (-2.73%) | $0.57 | $0.52 | 21.21 K | $2.60 M |
| 01/23/2026 | $0.57 | $0.57 (0.78%) | $0.57 | $0.55 | 11.20 K | $2.77 M |
| 01/22/2026 | $0.58 | $0.55 (-4.01%) | $0.58 | $0.55 | 18.70 K | $2.69 M |
| 01/21/2026 | $0.56 | $0.58 (2.47%) | $0.58 | $0.56 | 16.20 K | $2.81 M |
| 01/20/2026 | $0.55 | $0.57 (2.67%) | $0.58 | $0.55 | 62.24 K | $2.75 M |
| 01/16/2026 | $0.58 | $0.57 (-0.88%) | $0.59 | $0.57 | 15.90 K | $2.78 M |
| 01/15/2026 | $0.58 | $0.58 (-0.43%) | $0.60 | $0.57 | 48.94 K | $2.80 M |
| 01/14/2026 | $0.57 | $0.58 (2.79%) | $0.60 | $0.57 | 9.00 K | $2.83 M |
| 01/13/2026 | $0.58 | $0.60 (2.5%) | $0.60 | $0.58 | 25.41 K | $2.89 M |
| 01/12/2026 | $0.58 | $0.58 (-0.26%) | $0.58 | $0.58 | 12.34 K | $2.82 M |
| 01/09/2026 | $0.59 | $0.59 (-0.17%) | $0.60 | $0.58 | 7.94 K | $2.84 M |
| 01/08/2026 | $0.61 | $0.59 (-2.8%) | $0.61 | $0.58 | 13.84 K | $2.87 M |
| 01/07/2026 | $0.60 | $0.60 (0%) | $0.61 | $0.58 | 25.91 K | $2.91 M |
| 01/06/2026 | $0.61 | $0.60 (-1.64%) | $0.62 | $0.59 | 32.00 K | $2.91 M |
| 01/05/2026 | $0.58 | $0.61 (5.16%) | $0.62 | $0.57 | 117.45 K | $2.96 M |
| 01/02/2026 | $0.57 | $0.57 (0.16%) | $0.60 | $0.57 | 35.02 K | $2.77 M |
| 12/31/2025 | $0.60 | $0.56 (-6.33%) | $0.60 | $0.56 | 44.25 K | $2.73 M |
| 12/30/2025 | $0.59 | $0.56 (-5.08%) | $0.59 | $0.56 | 33.80 K | $2.72 M |
| 12/29/2025 | $0.54 | $0.59 (9.52%) | $0.62 | $0.54 | 89.64 K | $2.89 M |
| 12/26/2025 | $0.54 | $0.55 (3.12%) | $0.57 | $0.53 | 57.45 K | $2.69 M |
| 12/24/2025 | $0.56 | $0.56 (0.23%) | $0.58 | $0.56 | 23.10 K | $2.72 M |
| 12/23/2025 | $0.56 | $0.58 (3.78%) | $0.60 | $0.56 | 80.46 K | $2.80 M |
| 12/22/2025 | $0.61 | $0.55 (-9.67%) | $0.61 | $0.51 | 147.54 K | $2.68 M |
| 12/19/2025 | $0.61 | $0.60 (-1.64%) | $0.61 | $0.59 | 23.50 K | $2.91 M |
| 12/18/2025 | $0.59 | $0.59 (0.96%) | $0.62 | $0.59 | 11.80 K | $2.87 M |
| 12/17/2025 | $0.61 | $0.59 (-4.1%) | $0.62 | $0.59 | 88.75 K | $2.84 M |
| 12/16/2025 | $0.60 | $0.59 (-2.05%) | $0.60 | $0.58 | 42.12 K | $2.85 M |
| 12/15/2025 | $0.61 | $0.60 (-1.64%) | $0.62 | $0.60 | 42.51 K | $2.91 M |
| 12/12/2025 | $0.62 | $0.61 (-1.37%) | $0.62 | $0.61 | 37.83 K | $2.96 M |
| 12/11/2025 | $0.61 | $0.61 (-0.24%) | $0.64 | $0.61 | 20.62 K | $2.97 M |
| 12/10/2025 | $0.64 | $0.61 (-4.67%) | $0.64 | $0.61 | 41.60 K | $2.96 M |
| 12/09/2025 | $0.64 | $0.63 (-1.38%) | $0.65 | $0.62 | 18.10 K | $3.08 M |
| 12/08/2025 | $0.63 | $0.65 (2.81%) | $0.67 | $0.63 | 48.44 K | $3.15 M |
| 12/05/2025 | $0.64 | $0.63 (-1.67%) | $0.67 | $0.62 | 58.30 K | $3.06 M |
| 12/04/2025 | $0.64 | $0.63 (-1.27%) | $0.64 | $0.61 | 26.00 K | $3.06 M |
| 12/03/2025 | $0.64 | $0.63 (-0.94%) | $0.64 | $0.63 | 10.30 K | $3.08 M |
| 12/02/2025 | $0.63 | $0.64 (1.07%) | $0.64 | $0.63 | 27.63 K | $3.11 M |
| 12/01/2025 | $0.62 | $0.61 (-1.84%) | $0.64 | $0.61 | 23.61 K | $2.97 M |
| 11/28/2025 | $0.63 | $0.65 (2.38%) | $0.67 | $0.63 | 69.60 K | $3.15 M |
| 11/26/2025 | $0.61 | $0.62 (2.11%) | $0.62 | $0.61 | 20.30 K | $3.03 M |
| 11/25/2025 | $0.59 | $0.61 (3.42%) | $0.63 | $0.59 | 88.24 K | $2.96 M |
| 11/24/2025 | $0.55 | $0.60 (8.73%) | $0.62 | $0.55 | 110.98 K | $2.90 M |
| 11/21/2025 | $0.53 | $0.55 (4.73%) | $0.59 | $0.52 | 149.06 K | $2.69 M |
| 11/20/2025 | $0.56 | $0.53 (-6.05%) | $0.57 | $0.52 | 47.06 K | $2.56 M |
| 11/19/2025 | $0.57 | $0.55 (-3.47%) | $0.57 | $0.54 | 42.45 K | $2.65 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.
