XORTX Therapeutics Inc. (XRTX) Stock Price History

Historical prices from 2018 to 2026

$2.19+0.03 (+1.44%)close Jun 26

Returns

1M: -7.6%
3M: +26.6%
YTD: -23.2%
1Y: -47.9%
3Y: -58.3%
5Y: -49.0%

ATH$368.33Sep 2021-99.4%

ATL$0.55Jan 2026pre-split

Avg Vol (50D)1.6M/ day

52-Week Range$0.55 — $7.05

LowCurrent: $2.19High

Loading 10-year price history...

XRTX Historical Performance

1 YearTotal Return

-47.4%

Price: -47.9%

3 YearsTotal Return

-93.0%

CAGR: -58.8%

Price: -92.7%

5 YearsTotal Return

-96.7%

CAGR: -49.4%

Price: -96.6%

YTD

-23.2%

XRTX Annual Returns

Year-by-year price performance · 2021–2026

Best-34.7%2021

Worst-68.7%2023

Up years0/6

2021-34.7%

2022-62.4%

2023-68.7%

2024-48.6%

2025-52.0%

2026-28.1%

2021 annual price return: -34.7%
2022 annual price return: -62.4%
2023 annual price return: -68.7%
2024 annual price return: -48.6%
2025 annual price return: -52.0%
2026 annual price return: -28.1%

LessMore

XRTX Stock Price Trajectory (2018–2026)

As of June 28, 2026, XORTX Therapeutics Inc. (XRTX) trades at $2.19, representing a -47.9% return over the past year. The stock has delivered a -96.7% total return over five years (-49.0% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $368.33 on September 8, 2021. From this peak, XRTX has corrected -99.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers ARDX (+50.4% 1Y), CPRX (+43.9% 1Y), and KRYS (+161.1% 1Y), XRTX has underperformed the peer group average. Compare XRTX vs ARDX →

XRTX Historical Price Data · from 2018

Rows 1–50 of 1,904

Date	Open	High	Low	Close	Volume	Change %
2026-06-26	2.20	2.25	2.11	2.19	12K	+1.44%
2026-06-25	2.18	2.20	2.10	2.16	4K	+2.32%
2026-06-24	2.07	2.17	2.07	2.11	2K	+1.44%
2026-06-23	2.02	2.10	2.02	2.08	13K	+0.97%
2026-06-22	2.06	2.09	2.00	2.06	7K	-1.44%
2026-06-18	2.10	2.15	2.00	2.09	21K	-2.79%
2026-06-17	2.18	2.28	2.13	2.15	30K	-1.15%
2026-06-16	2.13	2.26	2.06	2.17	27K	+4.07%
2026-06-15	2.40	2.40	2.02	2.09	16K	-4.13%
2026-06-12	2.14	2.25	2.12	2.18	9K	0.00%
2026-06-11	2.27	2.27	2.11	2.18	11K	-4.39%
2026-06-10	2.25	2.28	2.20	2.28	7K	-0.87%
2026-06-09	2.28	2.31	2.19	2.30	24K	+5.50%
2026-06-08	2.14	2.29	2.10	2.18	18K	+0.46%
2026-06-05	2.20	2.32	2.15	2.17	13K	-3.56%
2026-06-04	2.15	2.27	2.08	2.25	10K	+1.35%
2026-06-03	2.21	2.25	2.18	2.22	13K	+0.91%
2026-06-02	2.22	2.31	2.18	2.20	31K	-0.90%
2026-06-01	2.20	2.30	2.13	2.22	17K	-3.48%
2026-05-29	2.27	2.38	2.25	2.30	25K	+1.77%
2026-05-28	2.34	2.46	2.25	2.26	43K	-5.83%
2026-05-27	2.15	2.60	2.15	2.40	94K	+1.27%
2026-05-26	2.20	2.72	2.19	2.37	34K	+6.28%
2026-05-22	2.07	2.25	2.07	2.23	19K	-3.46%
2026-05-21	2.40	2.40	2.23	2.31	46K	-4.94%
2026-05-20	2.36	2.49	2.33	2.43	8K	+4.74%
2026-05-19	2.52	2.52	2.32	2.32	22K	-10.77%
2026-05-18	2.54	2.68	2.21	2.60	33K	+0.39%
2026-05-15	2.09	2.67	2.09	2.59	101K	+28.86%
2026-05-14	2.05	2.23	1.95	2.01	88K	-15.55%
2026-05-13	2.48	2.48	2.30	2.38	12K	-2.06%
2026-05-12	2.41	2.62	2.22	2.43	58K	+3.22%
2026-05-11	2.70	2.81	2.35	2.35	65K	-15.62%
2026-05-08	2.63	2.79	2.63	2.79	17K	+5.28%
2026-05-07	2.70	2.70	2.60	2.65	8K	-3.99%
2026-05-06	2.76	2.79	2.71	2.76	11K	-0.36%
2026-05-05	2.96	3.06	2.71	2.77	38K	-7.05%
2026-05-04	2.76	2.98	2.75	2.98	32K	+7.19%
2026-05-01	2.80	2.84	2.73	2.78	11K	-2.80%
2026-04-30	2.73	2.86	2.73	2.86	28K	+4.76%
2026-04-29	2.70	2.90	2.60	2.73	36K	-1.44%
2026-04-28	2.88	2.93	2.71	2.77	54K	-6.73%
2026-04-27	2.88	3.07	2.82	2.97	84K	-1.98%
2026-04-24	2.71	3.21	2.63	3.03	472K	+9.39%
2026-04-23	2.66	2.80	2.62	2.77	206K	-2.12%
2026-04-22	2.51	2.86	2.50	2.83	649K	+5.20%
2026-04-21	2.95	3.60	2.53	2.69	73.18M	+19.56%
2026-04-20	2.22	2.30	2.20	2.25	27K	-0.88%
2026-04-17	2.31	2.45	2.21	2.27	18K	-6.97%
2026-04-16	2.22	2.48	2.15	2.44	76K	+12.96%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

XRTX — Frequently Asked Questions

Quick answers to the most common questions about buying XRTX stock.

How has XRTX stock performed recently?

XRTX declined -47.9% over the past year, below its 5-year annualized CAGR of -49.0%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is XRTX's all-time high price?

XORTX Therapeutics Inc. reached $368.33 on 2021-09-08. The 52-week high is $7.05. Current 1-year return of -47.9% places the stock further from historical peaks.

Where can I download XRTX historical price data?

This page provides XRTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.

XRTX Stock Price Trajectory (2018–2026)

When compared to Healthcare sector peers ARDX (+50.4% 1Y), CPRX (+43.9% 1Y), and KRYS (+161.1% 1Y), XRTX has underperformed the peer group average. Compare XRTX vs ARDX →

Date

Open

High

Low

Volume

Change %

2026-06-26

2.20

2.25

2.11

2.19

12K

+1.44%

2026-06-25

2.18

2.20

2.10

2.16

+2.32%

2026-06-24

2.07

2.17

2.07

2.11

+1.44%

2026-06-23

2.02

2.10

2.02

2.08

13K

+0.97%

2026-06-22

2.06

2.09

2.00

2.06

-1.44%

2026-06-18

2.10

2.15

2.00

2.09

21K

-2.79%

2026-06-17

2.18

2.28

2.13

2.15

30K

-1.15%

2026-06-16

2.13

2.26

2.06

2.17

27K

+4.07%

2026-06-15

2.40

2.02

2.09

16K

-4.13%

2026-06-12

2.14

2.25

2.12

2.18

0.00%

2026-06-11

2.27

2.11

2.18

11K

-4.39%

2026-06-10

2.25

2.28

2.20

2.28

-0.87%

2026-06-09

2.28

2.31

2.19

2.30

24K

+5.50%

2026-06-08

2.14

2.29

2.10

2.18

18K

+0.46%

2026-06-05

2.20

2.32

2.15

2.17

13K

-3.56%

2026-06-04

2.15

2.27

2.08

2.25

10K

+1.35%

2026-06-03

2.21

2.25

2.18

2.22

13K

+0.91%

2026-06-02

2.22

2.31

2.18

2.20

31K

-0.90%

2026-06-01

2.20

2.30

2.13

2.22

17K

-3.48%

2026-05-29

2.27

2.38

2.25

2.30

25K

+1.77%

2026-05-28

2.34

2.46

2.25

2.26

43K

-5.83%

2026-05-27

2.15

2.60

2.15

2.40

94K

+1.27%

2026-05-26

2.20

2.72

2.19

2.37

34K

+6.28%

2026-05-22

2.07

2.25

2.07

2.23

19K

-3.46%

2026-05-21

2.40

2.23

2.31

46K

-4.94%

2026-05-20

2.36

2.49

2.33

2.43

+4.74%

2026-05-19

2.52

2.32

22K

-10.77%

2026-05-18

2.54

2.68

2.21

2.60

33K

+0.39%

2026-05-15

2.09

2.67

2.09

2.59

101K

+28.86%

2026-05-14

2.05

2.23

1.95

2.01

88K

-15.55%

2026-05-13

2.48

2.30

2.38

12K

-2.06%

2026-05-12

2.41

2.62

2.22

2.43

58K

+3.22%

2026-05-11

2.70

2.81

2.35

65K

-15.62%

2026-05-08

2.63

2.79

2.63

2.79

17K

+5.28%

2026-05-07

2.70

2.60

2.65

-3.99%

2026-05-06

2.76

2.79

2.71

2.76

11K

-0.36%

2026-05-05

2.96

3.06

2.71

2.77

38K

-7.05%

2026-05-04

2.76

2.98

2.75

2.98

32K

+7.19%

2026-05-01

2.80

2.84

2.73

2.78

11K

-2.80%

2026-04-30

2.73

2.86

2.73

2.86

28K

+4.76%

2026-04-29

2.70

2.90

2.60

2.73

36K

-1.44%

2026-04-28

2.88

2.93

2.71

2.77

54K

-6.73%

2026-04-27

2.88

3.07

2.82

2.97

84K

-1.98%

2026-04-24

2.71

3.21

2.63

3.03

472K

+9.39%

2026-04-23

2.66

2.80

2.62

2.77

206K

-2.12%

2026-04-22

2.51

2.86

2.50

2.83

649K

+5.20%

2026-04-21

2.95

3.60

2.53

2.69

73.18M

+19.56%

2026-04-20

2.22

2.30

2.20

2.25

27K

-0.88%

2026-04-17

2.31

2.45

2.21

2.27

18K

-6.97%

2026-04-16

2.22

2.48

2.15

2.44

76K

+12.96%

XORTX Therapeutics Inc. (XRTX) Stock Price History

XRTX Historical Performance

XRTX Annual Returns

Download Historical Data

XRTX Stock Price Trajectory (2018–2026)

XRTX Historical Price Data · from 2018

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

XORTX Therapeutics Inc. (XRTX) Stock Price History

XRTX Historical Performance

XRTX Annual Returns

Download Historical Data

XRTX Stock Price Trajectory (2018–2026)

XRTX Historical Price Data · from 2018

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison