Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
4.080
-0.160 (-3.77%)
Nov 18, 2025, 4:00 PM EST - Market closed
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.29 | 4.31 | 4.01 | 4.08 | 4.08 | -3.77% | 41,849 |
| Nov 17, 2025 | 4.66 | 4.85 | 4.23 | 4.24 | 4.24 | -12.40% | 73,128 |
| Nov 14, 2025 | 5.30 | 5.41 | 4.51 | 4.84 | 4.84 | -11.19% | 69,717 |
| Nov 13, 2025 | 6.29 | 6.37 | 5.38 | 5.45 | 5.45 | -12.94% | 61,580 |
| Nov 12, 2025 | 5.73 | 6.42 | 5.60 | 6.26 | 6.26 | 5.92% | 38,964 |
| Nov 11, 2025 | 6.00 | 6.05 | 5.60 | 5.91 | 5.91 | 3.50% | 25,922 |
| Nov 10, 2025 | 5.46 | 5.78 | 5.30 | 5.71 | 5.71 | 7.13% | 37,742 |
| Nov 7, 2025 | 5.70 | 5.75 | 5.00 | 5.33 | 5.33 | -9.51% | 61,696 |
| Nov 6, 2025 | 5.63 | 5.99 | 5.47 | 5.89 | 5.89 | 3.33% | 83,916 |
| Nov 5, 2025 | 5.13 | 5.90 | 5.12 | 5.70 | 5.70 | 9.62% | 105,914 |
| Nov 4, 2025 | 5.65 | 5.84 | 5.11 | 5.20 | 5.20 | -20.12% | 132,061 |
| Nov 3, 2025 | 5.71 | 7.13 | 5.15 | 6.51 | 6.51 | -3.01% | 180,774 |
| Oct 31, 2025 | 7.67 | 7.68 | 5.54 | 6.71 | 6.71 | -12.65% | 557,980 |
| Oct 30, 2025 | 7.87 | 8.81 | 6.95 | 7.68 | 7.68 | -40.61% | 348,448 |
| Oct 29, 2025 | 13.56 | 14.50 | 11.85 | 12.94 | 12.94 | -12.53% | 388,111 |
| Oct 28, 2025 | 16.88 | 19.33 | 10.18 | 14.79 | 14.79 | -32.52% | 1,786,382 |
| Oct 27, 2025 | 26.21 | 26.95 | 21.41 | 21.92 | 21.92 | -9.81% | 163,351 |
| Oct 24, 2025 | 35.72 | 36.97 | 23.45 | 24.31 | 24.31 | -28.06% | 734,161 |
| Oct 23, 2025 | 34.58 | 36.19 | 32.22 | 33.79 | 33.79 | -0.27% | 34,137 |
| Oct 22, 2025 | 33.79 | 37.62 | 33.20 | 33.88 | 33.88 | 1.94% | 19,066 |
| Oct 21, 2025 | 33.90 | 35.87 | 32.84 | 33.23 | 33.23 | -14.28% | 12,308 |
| Oct 20, 2025 | 37.29 | 39.55 | 35.83 | 38.77 | 38.77 | 5.21% | 11,763 |
| Oct 17, 2025 | 42.49 | 46.26 | 36.12 | 36.85 | 36.85 | -22.65% | 21,916 |
| Oct 16, 2025 | 53.90 | 54.79 | 47.37 | 47.64 | 47.64 | -16.93% | 27,117 |
| Oct 15, 2025 | 52.70 | 64.29 | 51.98 | 57.35 | 57.35 | 6.75% | 62,225 |
| Oct 14, 2025 | 55.37 | 55.37 | 51.98 | 53.72 | 53.72 | -5.82% | 9,230 |
| Oct 13, 2025 | 58.48 | 59.66 | 56.50 | 57.04 | 57.04 | -16.03% | 15,596 |
| Oct 10, 2025 | 81.36 | 84.41 | 66.67 | 67.94 | 67.94 | -13.62% | 168,809 |
| Oct 9, 2025 | 78.51 | 81.11 | 75.71 | 78.65 | 78.65 | 0.43% | 62,698 |
| Oct 8, 2025 | 76.84 | 81.36 | 76.35 | 78.31 | 78.31 | 4.60% | 4,339 |
| Oct 7, 2025 | 79.21 | 80.22 | 74.75 | 74.86 | 74.86 | -3.38% | 3,294 |
| Oct 6, 2025 | 82.92 | 85.02 | 76.84 | 77.48 | 77.48 | -5.95% | 3,542 |
| Oct 3, 2025 | 85.88 | 86.66 | 82.39 | 82.39 | 82.39 | -4.07% | 2,681 |
| Oct 2, 2025 | 84.98 | 86.43 | 82.60 | 85.88 | 85.88 | 1.06% | 2,755 |
| Oct 1, 2025 | 84.75 | 89.27 | 83.18 | 84.98 | 84.98 | -0.03% | 2,319 |
| Sep 30, 2025 | 92.66 | 93.24 | 84.83 | 85.00 | 85.00 | -8.77% | 2,871 |
| Sep 29, 2025 | 98.03 | 101.08 | 92.43 | 93.17 | 93.17 | -2.38% | 4,259 |
| Sep 26, 2025 | 98.21 | 104.75 | 92.91 | 95.44 | 95.44 | -1.08% | 3,548 |
| Sep 25, 2025 | 111.81 | 122.04 | 96.05 | 96.48 | 96.48 | -13.91% | 19,512 |
| Sep 24, 2025 | 115.26 | 115.26 | 110.74 | 112.07 | 112.07 | -2.76% | 1,883 |
| Sep 23, 2025 | 115.26 | 123.17 | 113.00 | 115.26 | 115.26 | -0.97% | 3,020 |
| Sep 22, 2025 | 111.80 | 118.65 | 111.80 | 116.39 | 116.39 | 6.19% | 990 |
| Sep 19, 2025 | 114.13 | 114.13 | 109.61 | 109.61 | 109.61 | -3.96% | 1,084 |
| Sep 18, 2025 | 114.13 | 116.39 | 110.74 | 114.13 | 114.13 | - | 1,115 |
| Sep 17, 2025 | 117.52 | 118.65 | 113.00 | 114.13 | 114.13 | -2.88% | 770 |
| Sep 16, 2025 | 113.00 | 117.52 | 111.11 | 117.51 | 117.51 | 4.83% | 1,316 |
| Sep 15, 2025 | 114.13 | 115.26 | 110.76 | 112.10 | 112.10 | -1.78% | 1,213 |
| Sep 12, 2025 | 118.65 | 120.91 | 114.13 | 114.13 | 114.13 | -5.61% | 1,542 |
| Sep 11, 2025 | 113.00 | 124.30 | 113.00 | 120.91 | 120.91 | 8.96% | 2,712 |
| Sep 10, 2025 | 119.78 | 125.43 | 110.79 | 110.97 | 110.97 | -8.22% | 1,895 |