Aditxt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.19	0.20	0.18	0.19	0.19	-2.34%	7,099,367
Dec 26, 2024	0.18	0.20	0.18	0.19	0.19	4.39%	10,701,652
Dec 24, 2024	0.20	0.21	0.18	0.18	0.18	-1.39%	5,767,061
Dec 23, 2024	0.19	0.24	0.19	0.19	0.19	0.48%	6,816,370
Dec 20, 2024	0.20	0.21	0.19	0.19	0.19	-17.65%	10,752,725
Dec 19, 2024	0.25	0.25	0.22	0.23	0.23	-5.44%	1,631,559
Dec 18, 2024	0.26	0.26	0.24	0.24	0.24	-9.37%	1,433,471
Dec 17, 2024	0.31	0.31	0.25	0.26	0.26	-13.43%	1,444,617
Dec 16, 2024	0.35	0.35	0.30	0.30	0.30	-12.52%	1,497,086
Dec 13, 2024	0.34	0.35	0.34	0.35	0.35	1.55%	600,103
Dec 12, 2024	0.34	0.36	0.34	0.34	0.34	-3.73%	919,807
Dec 11, 2024	0.36	0.37	0.35	0.36	0.36	1.19%	451,702
Dec 10, 2024	0.34	0.36	0.34	0.35	0.35	0.26%	753,140
Dec 9, 2024	0.34	0.37	0.34	0.35	0.35	0.57%	497,614
Dec 6, 2024	0.35	0.35	0.34	0.35	0.35	1.96%	373,780
Dec 5, 2024	0.34	0.35	0.33	0.34	0.34	-2.17%	505,328
Dec 4, 2024	0.36	0.37	0.34	0.35	0.35	-2.91%	659,703
Dec 3, 2024	0.37	0.37	0.35	0.36	0.36	-2.57%	559,874
Dec 2, 2024	0.36	0.37	0.35	0.37	0.37	-	639,599
Nov 29, 2024	0.34	0.39	0.34	0.37	0.37	6.17%	2,447,651
Nov 27, 2024	0.33	0.36	0.33	0.35	0.35	5.64%	691,683
Nov 26, 2024	0.38	0.38	0.32	0.33	0.33	-17.53%	2,044,374
Nov 25, 2024	0.34	0.42	0.34	0.40	0.40	18.03%	5,463,699
Nov 22, 2024	0.32	0.34	0.32	0.34	0.34	4.44%	647,995
Nov 21, 2024	0.34	0.34	0.32	0.32	0.32	-4.25%	942,423
Nov 20, 2024	0.34	0.35	0.32	0.34	0.34	-3.17%	697,333
Nov 19, 2024	0.33	0.38	0.33	0.35	0.35	3.24%	2,042,216
Nov 18, 2024	0.33	0.35	0.31	0.34	0.34	4.95%	1,288,614
Nov 15, 2024	0.34	0.35	0.32	0.32	0.32	-7.32%	492,633
Nov 14, 2024	0.35	0.35	0.32	0.35	0.35	0.17%	2,006,776
Nov 13, 2024	0.37	0.37	0.34	0.35	0.35	-5.82%	857,659
Nov 12, 2024	0.37	0.38	0.35	0.37	0.37	0.24%	1,012,432
Nov 11, 2024	0.37	0.39	0.36	0.37	0.37	3.16%	1,431,487
Nov 8, 2024	0.38	0.38	0.35	0.36	0.36	-3.46%	2,269,133
Nov 7, 2024	0.43	0.44	0.36	0.37	0.37	-22.11%	4,357,115
Nov 6, 2024	0.49	0.53	0.47	0.48	0.48	0.30%	4,879,339
Nov 5, 2024	0.48	0.49	0.45	0.47	0.47	-3.35%	904,430
Nov 4, 2024	0.52	0.54	0.48	0.49	0.49	-7.53%	1,622,681
Nov 1, 2024	0.53	0.56	0.51	0.53	0.53	-4.52%	2,423,121
Oct 31, 2024	0.59	0.59	0.51	0.56	0.56	0.62%	13,551,435
Oct 30, 2024	0.59	0.59	0.53	0.55	0.55	-5.84%	3,366,778
Oct 29, 2024	0.71	0.71	0.56	0.59	0.59	-18.07%	2,992,646
Oct 28, 2024	0.83	0.83	0.71	0.72	0.72	-14.72%	2,506,328
Oct 25, 2024	0.80	0.90	0.76	0.84	0.84	5.46%	1,873,925
Oct 24, 2024	0.91	0.92	0.79	0.80	0.80	-13.59%	1,824,701
Oct 23, 2024	1.02	1.02	0.90	0.92	0.92	-9.80%	2,502,122
Oct 22, 2024	1.04	1.07	1.01	1.02	1.02	-6.42%	2,227,720
Oct 21, 2024	1.11	1.19	1.06	1.09	1.09	3.81%	4,691,382
Oct 18, 2024	1.02	1.18	1.01	1.05	1.05	-2.78%	3,141,658
Oct 17, 2024	1.11	1.11	1.01	1.08	1.08	-2.70%	2,715,048
Oct 16, 2024	1.21	1.30	1.08	1.11	1.11	-0.89%	7,359,136
Oct 15, 2024	1.10	1.86	1.08	1.12	1.12	1.82%	18,850,255
Oct 14, 2024	1.10	1.20	1.07	1.10	1.10	-5.17%	867,046
Oct 11, 2024	1.20	1.23	1.13	1.16	1.16	-5.69%	950,432
Oct 10, 2024	1.25	1.30	1.13	1.23	1.23	1.65%	1,573,005
Oct 9, 2024	1.33	1.42	1.17	1.21	1.21	-14.18%	1,772,774
Oct 8, 2024	1.56	1.72	1.30	1.41	1.41	-5.37%	6,719,213
Oct 7, 2024	1.72	1.77	1.28	1.49	1.49	-6.88%	4,384,680
Oct 4, 2024	2.18	3.10	1.59	1.60	1.60	-17.53%	44,778,323
Oct 3, 2024	2.40	2.50	1.80	1.94	1.94	-28.15%	4,506,621
Oct 2, 2024	4.75	5.12	2.60	2.70	2.70	-39.24%	3,586,322
Oct 1, 2024	4.64	4.76	3.66	4.44	4.44	3.64%	1,047,321
Sep 30, 2024	6.00	6.24	4.08	4.29	4.29	-34.35%	456,985
Sep 27, 2024	8.40	9.28	6.49	6.53	6.53	-25.60%	305,807
Sep 26, 2024	9.08	9.17	7.92	8.78	8.78	1.15%	37,529
Sep 25, 2024	9.05	9.20	8.46	8.68	8.68	-4.11%	31,290
Sep 24, 2024	10.40	10.56	8.78	9.05	9.05	-15.87%	69,139
Sep 23, 2024	13.20	13.20	10.30	10.76	10.76	-29.69%	79,320
Sep 20, 2024	16.00	16.00	14.80	15.30	15.30	-3.87%	182,586
Sep 19, 2024	17.76	18.68	15.61	15.92	15.92	-10.76%	19,470
Sep 18, 2024	17.60	18.36	17.55	17.84	17.84	-0.38%	1,970
Sep 17, 2024	18.56	18.79	16.78	17.91	17.91	-0.51%	4,623
Sep 16, 2024	18.48	19.60	18.00	18.00	18.00	-	4,653
Sep 13, 2024	20.00	20.40	17.60	18.00	18.00	-10.00%	13,215
Sep 12, 2024	19.96	20.40	18.48	20.00	20.00	2.46%	4,347
Sep 11, 2024	19.78	20.64	18.97	19.52	19.52	-1.61%	3,276
Sep 10, 2024	19.20	20.61	18.97	19.84	19.84	4.20%	2,999
Sep 9, 2024	19.20	21.20	18.40	19.04	19.04	2.26%	9,174
Sep 6, 2024	17.60	19.03	16.66	18.62	18.62	6.04%	7,351
Sep 5, 2024	19.20	19.80	17.38	17.56	17.56	-8.90%	12,856
Sep 4, 2024	21.47	22.00	18.32	19.28	19.28	-19.68%	29,448
Sep 3, 2024	25.68	26.00	24.00	24.00	24.00	-6.56%	4,440
Aug 30, 2024	23.20	26.00	23.20	25.68	25.68	10.90%	6,327
Aug 29, 2024	25.51	28.84	22.44	23.16	23.16	-7.64%	14,601
Aug 28, 2024	28.98	29.86	24.00	25.08	25.08	-16.08%	9,662
Aug 27, 2024	32.36	32.40	27.60	29.88	29.88	-5.75%	10,102
Aug 26, 2024	36.80	37.60	29.34	31.70	31.70	-11.70%	12,913
Aug 23, 2024	37.63	39.20	35.30	35.90	35.90	-5.52%	6,253
Aug 22, 2024	40.00	40.76	37.54	38.00	38.00	-4.04%	4,461
Aug 21, 2024	38.00	42.00	37.94	39.60	39.60	4.21%	8,116
Aug 20, 2024	44.00	45.20	36.72	38.00	38.00	-16.67%	15,686
Aug 19, 2024	46.80	46.80	43.20	45.60	45.60	-1.72%	11,456
Aug 16, 2024	45.60	46.40	44.00	46.40	46.40	3.57%	5,324
Aug 15, 2024	43.60	45.60	43.20	44.80	44.80	0.90%	9,094
Aug 14, 2024	44.80	45.60	43.60	44.40	44.40	-	5,287
Aug 13, 2024	44.40	45.60	43.20	44.40	44.40	1.83%	7,119
Aug 12, 2024	45.60	45.60	42.40	43.60	43.60	-11.38%	13,906
Aug 9, 2024	47.20	52.80	46.80	49.20	49.20	-1.60%	33,285
Aug 8, 2024	52.40	59.20	46.00	50.00	50.00	-3.10%	113,783
Aug 7, 2024	50.40	85.60	45.20	51.60	51.60	29.39%	2,647,614