Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.6857
-0.0434 (-5.95%)
At close: Oct 6, 2025, 4:00 PM EDT
0.6857
0.00 (0.00%)
Pre-market: Oct 7, 2025, 4:38 AM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -5.95% | 400,251 |
| Oct 3, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -4.07% | 302,984 |
| Oct 2, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 1.06% | 311,356 |
| Oct 1, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | -0.03% | 262,054 |
| Sep 30, 2025 | 0.82 | 0.83 | 0.75 | 0.75 | 0.75 | -8.77% | 324,467 |
| Sep 29, 2025 | 0.87 | 0.89 | 0.82 | 0.82 | 0.82 | -2.38% | 481,272 |
| Sep 26, 2025 | 0.87 | 0.93 | 0.82 | 0.84 | 0.84 | -1.08% | 400,931 |
| Sep 25, 2025 | 0.99 | 1.08 | 0.85 | 0.85 | 0.85 | -13.91% | 2,204,880 |
| Sep 24, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.76% | 212,871 |
| Sep 23, 2025 | 1.02 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 341,348 |
| Sep 22, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 6.19% | 111,911 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 122,514 |
| Sep 18, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | - | 126,060 |
| Sep 17, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 87,079 |
| Sep 16, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 4.84% | 148,762 |
| Sep 15, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.78% | 137,073 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 174,307 |
| Sep 11, 2025 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 8.96% | 306,510 |
| Sep 10, 2025 | 1.06 | 1.11 | 0.98 | 0.98 | 0.98 | -8.22% | 214,228 |
| Sep 9, 2025 | 0.92 | 1.08 | 0.92 | 1.07 | 1.07 | 16.14% | 294,691 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -1.44% | 144,746 |
| Sep 5, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.45% | 43,829 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.90 | 0.94 | 0.94 | -5.64% | 189,244 |
| Sep 3, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.31% | 124,184 |
| Sep 2, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 130,163 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 173,142 |
| Aug 28, 2025 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 113,690 |
| Aug 27, 2025 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | 0.94% | 153,000 |
| Aug 26, 2025 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 154,203 |
| Aug 25, 2025 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | 0.96% | 400,837 |
| Aug 22, 2025 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 135,856 |
| Aug 21, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 108,503 |
| Aug 20, 2025 | 1.12 | 1.14 | 1.00 | 1.04 | 1.04 | -4.59% | 262,928 |
| Aug 19, 2025 | 1.05 | 1.18 | 1.04 | 1.09 | 1.09 | 2.83% | 446,851 |
| Aug 18, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 178,987 |
| Aug 15, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 122,547 |
| Aug 14, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 174,981 |
| Aug 13, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 159,543 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -8.85% | 457,314 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.07 | 1.13 | 1.13 | -5.04% | 670,454 |
| Aug 8, 2025 | 1.22 | 1.24 | 1.13 | 1.19 | 1.19 | -2.46% | 240,102 |
| Aug 7, 2025 | 1.18 | 1.29 | 1.09 | 1.22 | 1.22 | 11.93% | 1,059,892 |
| Aug 6, 2025 | 0.89 | 1.12 | 0.83 | 1.09 | 1.09 | 21.33% | 791,708 |
| Aug 5, 2025 | 0.98 | 0.99 | 0.81 | 0.90 | 0.90 | -9.02% | 408,501 |
| Aug 4, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -4.13% | 238,263 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 219,537 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 151,496 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 304,260 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -5.74% | 293,726 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 288,492 |