NASDAQ:XRTX | Historical Stock Price | XORTX Therapeutics 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
2021-09-23 to 2026-09-04
Data captured

Stock Price Chart

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

$1.80$7.56$31.75$133.34$559.97$2,351.632021-09-232026-08-27

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

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.27200
2026-09-01———$2.3817
2026-08-31———$2.22200
2026-08-28———$2.2621
2026-08-27$2.44$2.4432,600$2.27611
2026-08-26$2.22$2.221,600——
2026-08-25$2.26$2.2641,900$2.08961
2026-08-24$2.00$2.001,000——
2026-08-21$2.04$2.041,700$2.111
2026-08-20$2.02$2.02600——
2026-08-19$2.00$2.004,200$2.00101
2026-08-18$2.05$2.057,600——
2026-08-17$2.06$2.0610,100$2.20400
2026-08-14$2.16$2.165,000$2.20100
2026-08-13$2.19$2.192,200$2.24100
2026-08-12$2.16$2.167,100$2.17101
2026-08-11$2.19$2.1911,400——
2026-08-10$2.16$2.164,800$2.1746
2026-08-07$2.13$2.134,500$2.1772
2026-08-06$2.03$2.0325,300$2.12120
2026-08-05$2.19$2.198,400$2.1935
2026-08-04$2.16$2.1615,200$2.15300
2026-08-03$2.13$2.134,500——
2026-07-31$2.12$2.127,300$2.09100
2026-07-30$2.02$2.029,500——
2026-07-29$2.06$2.0625,400$2.01270
2026-07-28$2.05$2.052,800——
2026-07-27$2.02$2.0218,100$2.10143
2026-07-24$2.03$2.0353,300$2.01135
2026-07-23$2.10$2.1025,000$2.17103
2026-07-22$2.01$2.012,600——
2026-07-21$2.04$2.043,100——
2026-07-20$2.01$2.017,300$2.04156
2026-07-17$2.01$2.0112,600——
2026-07-16$2.11$2.1118,500——
2026-07-15$2.01$2.016,200——
2026-07-14$2.01$2.0148,100——
2026-07-13$2.03$2.0313,100——
2026-07-10$2.18$2.185,800——
2026-07-09$2.11$2.115,600——
2026-07-08$2.06$2.0612,600——
2026-07-07$2.04$2.0414,700——
2026-07-06$2.07$2.0713,100——
2026-07-02$2.07$2.075,600——
2026-07-01$2.12$2.129,800——
2026-06-30$2.17$2.1715,400——
2026-06-29$2.20$2.2010,100——
2026-06-26$2.19$2.1912,000——
2026-06-25$2.16$2.164,100——
2026-06-24$2.11$2.112,000——
2026-06-23$2.08$2.0814,800——
2026-06-22$2.06$2.069,100——
2026-06-18$2.09$2.0921,200——
2026-06-17$2.15$2.1529,600——
2026-06-16$2.18$2.1827,500——
2026-06-15$2.19$2.1915,900——
2026-06-12$2.18$2.1817,400——
2026-06-11$2.18$2.1811,500——
2026-06-10$2.28$2.287,400——
2026-06-09$2.30$2.3034,100——
2026-06-08$2.18$2.1818,600——
2026-06-05$2.21$2.2112,800——
2026-06-04$2.25$2.2510,100——
2026-06-03$2.22$2.2212,700——
2026-06-02$2.20$2.2031,000——
2026-06-01$2.22$2.2217,100——
2026-05-29$2.30$2.3028,700——
2026-05-28$2.26$2.2646,500——
2026-05-27$2.40$2.4093,800——
2026-05-26$2.37$2.3733,700——
2026-05-22$2.18$2.1822,500——
2026-05-21$2.31$2.3146,300——
2026-05-20$2.43$2.437,700——
2026-05-19$2.32$2.3222,200——
2026-05-18$2.60$2.6032,900——
2026-05-15$2.59$2.59102,200——
2026-05-14$2.01$2.0188,800——
2026-05-13$2.34$2.3412,500——
2026-05-12$2.43$2.4357,800——
2026-05-11$2.46$2.4665,500——
2026-05-08$2.79$2.7917,300——
2026-05-07$2.65$2.658,100——
2026-05-06$2.76$2.7611,600——
2026-05-05$2.77$2.7738,300——
2026-05-04$2.98$2.9832,100——
2026-05-01$2.78$2.7811,100——
2026-04-30$2.86$2.8628,300——
2026-04-29$2.73$2.7335,900——
2026-04-28$2.77$2.7754,200——
2026-04-27$2.97$2.9783,800——
2026-04-24$3.03$3.03472,400——
2026-04-23$2.77$2.77205,500——
2026-04-22$2.83$2.83649,300——
2026-04-21$2.69$2.6973,181,100——
2026-04-20$2.25$2.2526,700——
2026-04-17$2.27$2.2718,000——
2026-04-16$2.44$2.4476,400——
2026-04-15$2.16$2.1642,100——
2026-04-14$2.17$2.17187,200——
2026-04-13$2.21$2.211,286,700——
2026-04-10$2.49$2.4944,100——
2026-04-09$2.29$2.2962,400——
2026-04-08$2.81$2.81154,200——
2026-04-07$2.15$2.155,300——
2026-04-06$2.32$2.3280,500——
2026-04-02$2.15$2.1518,500——
2026-04-01$2.12$2.1214,980——
2026-03-31$2.05$2.0517,640——
2026-03-30$1.92$1.9211,680——
2026-03-27$1.90$1.9024,560——
2026-03-26$1.73$1.7316,220——
2026-03-25$1.91$1.912,840——
2026-03-24$1.93$1.933,600——
2026-03-23$2.03$2.036,380——
2026-03-20$1.98$1.989,960——
2026-03-19$2.05$2.055,780——
2026-03-18$2.10$2.104,000——
2026-03-17$1.97$1.977,140——
2026-03-16$2.05$2.0510,580——
2026-03-13$2.01$2.0112,480——
2026-03-12$2.25$2.253,140——
2026-03-11$2.35$2.353,060——
2026-03-10$2.34$2.345,960——
2026-03-09$2.30$2.3011,200——
2026-03-06$2.35$2.3510,200——
2026-03-05$2.18$2.1816,940——
2026-03-04$2.02$2.0225,680——
2026-03-03$1.99$1.995,380——
2026-03-02$2.10$2.104,820——
2026-02-27$2.05$2.0515,520——
2026-02-26$2.02$2.0210,940——
2026-02-25$2.00$2.008,420——
2026-02-24$1.95$1.953,580——
2026-02-23$2.02$2.025,640——
2026-02-20$1.95$1.9514,220——
2026-02-19$1.95$1.957,420——
2026-02-18$1.95$1.9514,660——
2026-02-17$2.17$2.1725,900——
2026-02-13$2.18$2.1828,100——
2026-02-12$2.19$2.1916,000——
2026-02-11$2.20$2.2022,140——
2026-02-10$2.10$2.10106,620——
2026-02-09$2.15$2.1520,660——
2026-02-06$2.00$2.0030,680——
2026-02-05$2.02$2.02506,440——
2026-02-04$2.45$2.45543,140——
2026-02-03$2.51$2.5117,040——
2026-02-02$2.45$2.459,480——
2026-01-30$2.50$2.509,160——
2026-01-29$2.45$2.4511,800——
2026-01-28$2.58$2.587,000——
2026-01-27$2.68$2.684,680——
2026-01-26$2.68$2.684,240——
2026-01-23$2.85$2.852,240——
2026-01-22$2.78$2.783,740——
2026-01-21$2.89$2.893,240——
2026-01-20$2.83$2.8312,380——
2026-01-16$2.86$2.863,180——
2026-01-15$2.89$2.899,780——
2026-01-14$2.91$2.911,800——
2026-01-13$2.98$2.985,080——
2026-01-12$2.91$2.912,460——
2026-01-09$2.93$2.931,580——
2026-01-08$2.95$2.952,760——
2026-01-07$3.00$3.005,180——
2026-01-06$3.00$3.006,400——
2026-01-05$3.05$3.0523,420——
2026-01-02$2.85$2.857,000——