OTC:XCRT | Historical Stock Price | Xcelerate, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-12-29 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.00$0.03$0.21$1.47$10.502000-12-292026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.05$0.05329,075
2020-12-30$0.05$0.05554,375
2020-12-29$0.04$0.04817,641
2020-12-28$0.04$0.04878,128
2020-12-24$0.05$0.05213,956
2020-12-23$0.04$0.04112,400
2020-12-22$0.04$0.04515,921
2020-12-21$0.04$0.04768,145
2020-12-18$0.04$0.04515,389
2020-12-17$0.04$0.0437,378
2020-12-16$0.04$0.0496,500
2020-12-15$0.04$0.04106,000
2020-12-14$0.04$0.04470,041
2020-12-11$0.04$0.04652,006
2020-12-10$0.03$0.03522,607
2020-12-09$0.03$0.03768,795
2020-12-08$0.03$0.03674,500
2020-12-07$0.03$0.031,483,964
2020-12-04$0.03$0.03569,636
2020-12-03$0.03$0.03562,021
2020-12-02$0.03$0.031,007,419
2020-12-01$0.03$0.03682,114
2020-11-30$0.03$0.032,688,783
2020-11-27$0.04$0.041,844,099
2020-11-25$0.04$0.042,588
2020-11-24$0.04$0.04834,514
2020-11-23$0.03$0.03699,534
2020-11-20$0.04$0.04859,379
2020-11-19$0.04$0.04460,728
2020-11-18$0.04$0.04433,700
2020-11-17$0.04$0.04558,434
2020-11-16$0.05$0.05312,373
2020-11-13$0.05$0.05603,557
2020-11-12$0.04$0.04717,861
2020-11-11$0.04$0.04905,300
2020-11-10$0.05$0.05538,799
2020-11-09$0.04$0.04291,422
2020-11-06$0.05$0.05521,534
2020-11-05$0.04$0.04728,290
2020-11-04$0.05$0.05534,150
2020-11-03$0.05$0.05628,996
2020-11-02$0.05$0.05233,900
2020-10-30$0.05$0.05697,460
2020-10-29$0.05$0.05618,680
2020-10-28$0.05$0.05886,556
2020-10-27$0.05$0.05136,833
2020-10-26$0.05$0.05261,027
2020-10-23$0.05$0.05503,150
2020-10-22$0.05$0.05149,007
2020-10-21$0.04$0.04583,121
2020-10-20$0.05$0.05314,003
2020-10-19$0.05$0.05288,550
2020-10-16$0.04$0.04338,031
2020-10-15$0.04$0.04780,158
2020-10-14$0.05$0.05582,148
2020-10-13$0.05$0.05168,722
2020-10-12$0.05$0.051,467,672
2020-10-09$0.05$0.05330,613
2020-10-08$0.04$0.04373,946
2020-10-07$0.04$0.04148,281
2020-10-06$0.05$0.05652,030
2020-10-05$0.05$0.051,304,952
2020-10-02$0.04$0.041,666,115
2020-10-01$0.04$0.04714,864
2020-09-30$0.05$0.051,424,428
2020-09-29$0.05$0.05877,894
2020-09-28$0.06$0.06956,512
2020-09-25$0.06$0.06957,743
2020-09-24$0.06$0.06885,464
2020-09-23$0.06$0.061,296,348
2020-09-22$0.05$0.052,269,736
2020-09-21$0.05$0.052,856,755
2020-09-18$0.06$0.061,807,251
2020-09-17$0.06$0.061,192,306
2020-09-16$0.06$0.061,974,392
2020-09-15$0.06$0.062,765,001
2020-09-14$0.06$0.064,461,168
2020-09-11$0.07$0.077,089,489
2020-09-10$0.07$0.072,416,620
2020-09-09$0.06$0.061,643,505
2020-09-08$0.05$0.052,203,055
2020-09-04$0.05$0.053,438,175
2020-09-03$0.04$0.042,573,042
2020-09-02$0.04$0.041,387,180
2020-09-01$0.04$0.041,367,544
2020-08-31$0.03$0.03963,235
2020-08-28$0.04$0.04904,170
2020-08-27$0.03$0.031,353,721
2020-08-26$0.03$0.032,393,908
2020-08-25$0.03$0.03792,853
2020-08-24$0.04$0.041,719,595
2020-08-21$0.03$0.031,319,292
2020-08-20$0.03$0.03888,667
2020-08-19$0.03$0.031,834,786
2020-08-18$0.03$0.03897,250
2020-08-17$0.03$0.032,487,678
2020-08-14$0.03$0.032,939,874
2020-08-13$0.03$0.033,468,326
2020-08-12$0.03$0.034,420,986
2020-08-11$0.02$0.021,671,174
2020-08-10$0.02$0.02794,901
2020-08-07$0.02$0.023,834,388
2020-08-06$0.02$0.022,540,931
2020-08-05$0.02$0.02417,991
2020-08-04$0.02$0.021,268,255
2020-08-03$0.02$0.022,384,779
2020-07-31$0.02$0.021,792,550
2020-07-30$0.02$0.021,336,328
2020-07-29$0.02$0.021,935,539
2020-07-28$0.02$0.023,330,430
2020-07-27$0.02$0.024,300,417
2020-07-24$0.02$0.025,639,947
2020-07-23$0.03$0.038,343,565
2020-07-22$0.02$0.022,298,634
2020-07-21$0.02$0.022,860,765
2020-07-20$0.02$0.0211,085,554
2020-07-17$0.02$0.027,320,268
2020-07-16$0.01$0.0115,946,448
2020-07-15$0.02$0.028,823,780
2020-07-14$0.01$0.0110,947,135
2020-07-13$0.01$0.017,499,717
2020-07-10$0.01$0.0114,872,816
2020-07-09$0.01$0.0115,090,162
2020-07-08$0.01$0.0132,248,081
2020-07-07$0.00$0.0014,898,247
2020-07-06$0.00$0.0017,934
2020-07-02$0.00$0.0030,000
2020-07-01$0.00$0.00651,900
2020-06-30$0.00$0.00733,705
2020-06-29$0.00$0.00204,192
2020-06-26$0.00$0.0031,800
2020-06-25$0.00$0.00897
2020-06-24$0.00$0.000
2020-06-23$0.00$0.000
2020-06-22$0.00$0.0073,350
2020-06-19$0.00$0.000
2020-06-18$0.00$0.000
2020-06-17$0.00$0.002,000,000
2020-06-16$0.00$0.000
2020-06-15$0.00$0.000
2020-06-12$0.00$0.00735
2020-06-11$0.00$0.000
2020-06-10$0.00$0.00722,000
2020-06-09$0.00$0.00532,914
2020-06-08$0.00$0.00120,000
2020-06-05$0.00$0.000
2020-06-04$0.00$0.000
2020-06-03$0.00$0.00732,500
2020-06-02$0.00$0.000
2020-06-01$0.00$0.00273,082
2020-05-29$0.00$0.001,432,212
2020-05-28$0.00$0.0064,000
2020-05-27$0.00$0.001,660,000
2020-05-26$0.00$0.000
2020-05-22$0.00$0.0026,815
2020-05-21$0.00$0.00209,909
2020-05-20$0.00$0.00500,609
2020-05-19$0.00$0.000
2020-05-18$0.00$0.000
2020-05-15$0.00$0.00211,428
2020-05-14$0.00$0.00201,222
2020-05-13$0.00$0.0010,000
2020-05-12$0.00$0.000
2020-05-11$0.00$0.000
2020-05-08$0.00$0.000
2020-05-07$0.00$0.00691,313
2020-05-06$0.00$0.00272,000
2020-05-05$0.00$0.00301,128
2020-05-04$0.00$0.00771,907
2020-05-01$0.00$0.00617,697
2020-04-30$0.00$0.000
2020-04-29$0.00$0.001,509
2020-04-28$0.00$0.0029,669
2020-04-27$0.00$0.000
2020-04-24$0.00$0.00456,364
2020-04-23$0.00$0.00115,000
2020-04-22$0.00$0.001,682,980
2020-04-21$0.00$0.002,497,500
2020-04-20$0.00$0.00400
2020-04-17$0.00$0.002,198,869
2020-04-16$0.00$0.00262,500
2020-04-15$0.00$0.00936,187
2020-04-14$0.00$0.000
2020-04-13$0.00$0.000
2020-04-09$0.00$0.001,896,832
2020-04-08$0.00$0.00213,813
2020-04-07$0.00$0.001,876,313
2020-04-06$0.00$0.00151,515
2020-04-03$0.00$0.00126,616
2020-04-02$0.00$0.00450,650
2020-04-01$0.00$0.001,101,313
2020-03-31$0.00$0.00902,478
2020-03-30$0.00$0.001,159,457
2020-03-27$0.00$0.001,410,258
2020-03-26$0.00$0.003,451,590
2020-03-25$0.00$0.00257,000
2020-03-24$0.00$0.00317,933
2020-03-23$0.00$0.001,009,231
2020-03-20$0.00$0.001,422,884
2020-03-19$0.00$0.002,566,160
2020-03-18$0.00$0.001,395,900
2020-03-17$0.00$0.00656,227
2020-03-16$0.00$0.00636,000
2020-03-13$0.00$0.002,373,977
2020-03-12$0.00$0.001,084,918
2020-03-11$0.00$0.003,321,342
2020-03-10$0.00$0.0012,864,737
2020-03-09$0.00$0.007,532,650
2020-03-06$0.00$0.0086,163,830
2020-03-05$0.00$0.000
2020-03-04$0.00$0.00135,800
2020-03-03$0.00$0.0065,000
2020-03-02$0.00$0.0021,000
2020-02-28$0.00$0.00337,533
2020-02-27$0.00$0.005,999
2020-02-26$0.00$0.000
2020-02-25$0.00$0.000
2020-02-24$0.00$0.00500,000
2020-02-21$0.00$0.0025,000
2020-02-20$0.00$0.001,022,700
2020-02-19$0.00$0.000
2020-02-18$0.00$0.000
2020-02-14$0.00$0.000
2020-02-13$0.00$0.000
2020-02-12$0.00$0.000
2020-02-11$0.00$0.00100,000
2020-02-10$0.00$0.00473,077
2020-02-07$0.00$0.000
2020-02-06$0.00$0.00227,000
2020-02-05$0.00$0.00200,000
2020-02-04$0.00$0.006,000
2020-02-03$0.00$0.00194,105
2020-01-31$0.00$0.0043,800
2020-01-30$0.00$0.00300,000
2020-01-29$0.00$0.001,000,000
2020-01-28$0.00$0.001,163,491
2020-01-27$0.00$0.002,447,426
2020-01-24$0.00$0.00854,540
2020-01-23$0.00$0.00672,356
2020-01-22$0.00$0.001,588,091
2020-01-21$0.00$0.001,129,630
2020-01-17$0.00$0.0041,271
2020-01-16$0.00$0.00518,266
2020-01-15$0.00$0.001,037,866
2020-01-14$0.00$0.001,444,997
2020-01-13$0.00$0.004,372,427
2020-01-10$0.00$0.0035,388,556
2020-01-09$0.01$0.0112,422,543
2020-01-08$0.01$0.0110,248,449
2020-01-07$0.00$0.0015,389,834
2020-01-06$0.00$0.007,903,442
2020-01-03$0.00$0.00400,000
2020-01-02$0.00$0.006,000