Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.8846
+0.0501 (6.00%)
At close: Jan 2, 2026, 4:00 PM EST
0.9000
+0.0154 (1.74%)
Pre-market: Jan 5, 2026, 5:33 AM EST
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.85 | 0.88 | 0.82 | 0.88 | 0.88 | 6.00% | 279,632 |
| Dec 31, 2025 | 0.89 | 0.91 | 0.81 | 0.83 | 0.83 | -8.48% | 314,153 |
| Dec 30, 2025 | 1.03 | 1.03 | 0.88 | 0.91 | 0.91 | -11.48% | 545,228 |
| Dec 29, 2025 | 1.10 | 1.11 | 1.00 | 1.03 | 1.03 | -8.04% | 396,261 |
| Dec 26, 2025 | 1.13 | 1.17 | 1.05 | 1.12 | 1.12 | -1.75% | 315,817 |
| Dec 24, 2025 | 1.21 | 1.26 | 1.12 | 1.14 | 1.14 | -9.52% | 326,673 |
| Dec 23, 2025 | 1.15 | 1.32 | 1.10 | 1.26 | 1.26 | 3.28% | 649,183 |
| Dec 22, 2025 | 1.10 | 1.33 | 1.10 | 1.22 | 1.22 | 4.72% | 896,378 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.13 | 1.17 | 1.17 | -7.54% | 547,830 |
| Dec 18, 2025 | 1.51 | 1.55 | 1.23 | 1.26 | 1.26 | -27.59% | 2,305,309 |
| Dec 17, 2025 | 1.99 | 2.20 | 1.54 | 1.74 | 1.74 | 22.54% | 39,987,465 |
| Dec 16, 2025 | 1.46 | 1.59 | 1.35 | 1.42 | 1.42 | -1.39% | 4,183,842 |
| Dec 15, 2025 | 2.20 | 2.24 | 1.30 | 1.44 | 1.44 | -35.71% | 500,545 |
| Dec 12, 2025 | 2.34 | 2.42 | 2.15 | 2.24 | 2.24 | -5.49% | 207,758 |
| Dec 11, 2025 | 2.48 | 2.62 | 2.27 | 2.37 | 2.37 | -7.06% | 296,063 |
| Dec 10, 2025 | 3.25 | 3.36 | 2.20 | 2.55 | 2.55 | -19.56% | 1,098,834 |
| Dec 9, 2025 | 3.25 | 3.75 | 3.07 | 3.17 | 3.17 | -2.46% | 894,272 |
| Dec 8, 2025 | 3.07 | 3.45 | 2.65 | 3.25 | 3.25 | 5.52% | 1,142,956 |
| Dec 5, 2025 | 3.14 | 3.48 | 2.92 | 3.08 | 3.08 | 5.84% | 3,860,501 |
| Dec 4, 2025 | 2.80 | 3.02 | 2.65 | 2.91 | 2.91 | 5.82% | 348,202 |
| Dec 3, 2025 | 2.50 | 2.90 | 2.49 | 2.75 | 2.75 | 10.89% | 709,074 |
| Dec 2, 2025 | 2.68 | 2.69 | 2.36 | 2.48 | 2.48 | -11.74% | 567,273 |
| Dec 1, 2025 | 3.17 | 3.38 | 2.66 | 2.81 | 2.81 | -26.05% | 994,681 |
| Nov 28, 2025 | 3.84 | 4.15 | 3.49 | 3.80 | 3.80 | 21.02% | 24,956,869 |
| Nov 26, 2025 | 2.65 | 3.24 | 2.40 | 3.14 | 3.14 | 19.39% | 2,426,056 |
| Nov 25, 2025 | 3.20 | 3.35 | 2.55 | 2.63 | 2.63 | -26.33% | 291,501 |
| Nov 24, 2025 | 2.82 | 3.90 | 2.52 | 3.57 | 3.57 | 27.96% | 1,234,416 |
| Nov 21, 2025 | 2.82 | 2.87 | 2.63 | 2.79 | 2.79 | -2.79% | 69,531 |
| Nov 20, 2025 | 3.42 | 3.46 | 2.86 | 2.87 | 2.87 | -17.53% | 153,454 |
| Nov 19, 2025 | 4.00 | 4.10 | 3.48 | 3.48 | 3.48 | -14.71% | 170,659 |
| 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 |