Get the Stockscreener App
0.5902
21.31%
-0.1598
Xtra Energy Corp Stock (XTPT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $0.62 | $0.5859 | $0.0341 | 34,381.0 | -18.67% |
| Dec 09, 2025 | $0.80 | $0.71 | $0.09 | 138,720.0 | -9.09% |
| Dec 08, 2025 | $0.8468 | $0.6699 | $0.1769 | 278,364.0 | +32.54% |
| Dec 05, 2025 | $0.6648 | $0.6001 | $0.0647 | 62,795.0 | +2.89% |
| Dec 04, 2025 | $0.6995 | $0.605 | $0.0945 | 144,999.0 | +5.95% |
| Dec 03, 2025 | $0.65 | $0.571 | $0.079 | 42,534.0 | -9.37% |
| Dec 02, 2025 | $0.635 | $0.5641 | $0.0709 | 55,964.0 | +2.07% |
| Dec 01, 2025 | $0.6473 | $0.5204 | $0.1269 | 46,336.0 | +12.22% |
| Nov 28, 2025 | $0.55 | $0.5201 | $0.0299 | 66,209.0 | +5.77% |
| Nov 26, 2025 | $0.5498 | $0.4502 | $0.0996 | 92,374.0 | +3.36% |
| Nov 25, 2025 | $0.5119 | $0.4825 | $0.0294 | 7,525.0 | -1.34% |
| Nov 24, 2025 | $0.5582 | $0.4814 | $0.0768 | 34,418.0 | +0.02% |
| Nov 21, 2025 | $0.51 | $0.48 | $0.03 | 29,554.0 | -3.61% |
| Nov 20, 2025 | $0.594 | $0.4864 | $0.1076 | 85,675.0 | -0.58% |
| Nov 19, 2025 | $0.5699 | $0.5101 | $0.0598 | 31,701.0 | -6.63% |
| Nov 18, 2025 | $0.64 | $0.512 | $0.128 | 44,669.0 | +1.59% |
Xtra Energy Corp Stock (XTPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtra Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtra Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtra Energy Corp Stock (XTPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8468 | $0.5204 | $0.3264 | 804,093.0 | +10.91% |
| Nov, 2025 | $0.71 | $0.44 | $0.27 | 1,509,514.0 | -2.98% |
| Oct, 2025 | $1.86 | $0.4944 | $1.37 | 9,943,639.0 | -31.28% |
| Sep, 2025 | $0.8501 | $0.47 | $0.3801 | 5,184,370.0 | +11.47% |
| Aug, 2025 | $1.09 | $0.3001 | $0.7899 | 6,711,083.0 | +103.30% |
| Jul, 2025 | $0.3884 | $0.17 | $0.2184 | 2,560,345.0 | +98.91% |
| Jun, 2025 | $0.2196 | $0.1327 | $0.0869 | 1,970,456.0 | +26.21% |
| May, 2025 | $0.1499 | $0.125 | $0.0249 | 963,484.0 | +3.13% |
| Apr, 2025 | $0.1587 | $0.1201 | $0.0386 | 822,993.0 | -3.10% |
| Mar, 2025 | $0.20 | $0.1451 | $0.0549 | 1,066,917.0 | -33.87% |
| Feb, 2025 | $0.30 | $0.1756 | $0.1244 | 559,476.0 | -1.17% |
| Jan, 2025 | $0.25 | $0.185 | $0.065 | 448,802.0 | -0.85% |
Xtra Energy Corp Stock (XTPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.2799 | $0.1562 | $0.1237 | 1,520,279.0 | +43.42% |
| Nov, 2024 | $0.1826 | $0.1096 | $0.073 | 1,031,536.0 | +51.97% |
| Oct, 2024 | $0.1823 | $0.085 | $0.0973 | 312,750.0 | -36.90% |
| Sep, 2024 | $0.2013 | $0.125 | $0.0763 | 927,817.0 | -0.35% |
| Aug, 2024 | $0.2851 | $0.1099 | $0.1752 | 911,875.0 | +53.01% |
| Jul, 2024 | $0.175 | $0.0802 | $0.0948 | 852,304.0 | -25.03% |
| Jun, 2024 | $0.1799 | $0.135 | $0.0449 | 274,127.0 | -15.44% |
| May, 2024 | $0.1833 | $0.1411 | $0.0422 | 425,270.0 | +37.82% |
| Apr, 2024 | $0.226 | $0.133 | $0.093 | 509,340.0 | -39.52% |
| Mar, 2024 | $0.2199 | $0.1411 | $0.0788 | 890,514.0 | +37.44% |
| Feb, 2024 | $0.1949 | $0.14 | $0.0549 | 424,203.0 | -15.79% |
| Jan, 2024 | $0.25 | $0.165 | $0.085 | 345,830.0 | -20.83% |
Xtra Energy Corp Stock (XTPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.26 | $0.1505 | $0.1095 | 1,036,217.0 | +33.33% |
| Nov, 2023 | $0.1999 | $0.1505 | $0.0494 | 359,498.0 | +8.89% |
| Oct, 2023 | $0.21 | $0.1398 | $0.0702 | 2,074,694.0 | +3.38% |
| Sep, 2023 | $0.1798 | $0.0927 | $0.0871 | 1,016,142.0 | +65.63% |
| Aug, 2023 | $0.11 | $0.0777 | $0.0323 | 877,998.0 | -12.16% |
| Jul, 2023 | $0.1349 | $0.10 | $0.0349 | 663,932.0 | -7.44% |
| Jun, 2023 | $0.14 | $0.09 | $0.05 | 1,154,485.0 | -7.96% |
| May, 2023 | $0.1379 | $0.076 | $0.0619 | 702,355.0 | +6.70% |
| Apr, 2023 | $0.1499 | $0.06 | $0.0899 | 1,325,849.0 | +34.33% |
| Mar, 2023 | $0.122 | $0.065 | $0.057 | 890,317.0 | -14.14% |
| Feb, 2023 | $0.13 | $0.084 | $0.046 | 673,409.0 | -25.07% |
| Jan, 2023 | $0.1433 | $0.10 | $0.0433 | 505,240.0 | -0.07% |
5.71%
0.34%
Cap:
|
Volume (24h):