Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.1145
-0.0164 (-12.53%)
At close: Oct 29, 2025, 4:00 PM EDT
0.0684
-0.0461 (-40.26%)
Pre-market: Oct 30, 2025, 5:05 AM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -12.53% | 43,856,401 |
| Oct 28, 2025 | 0.15 | 0.17 | 0.09 | 0.13 | 0.13 | -32.53% | 201,860,229 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.19 | 0.19 | 0.19 | -9.81% | 18,458,575 |
| Oct 24, 2025 | 0.32 | 0.33 | 0.21 | 0.22 | 0.22 | -28.06% | 82,959,842 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -0.27% | 3,857,531 |
| Oct 22, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 1.94% | 2,154,553 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -14.28% | 1,390,849 |
| Oct 20, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 5.21% | 1,329,280 |
| Oct 17, 2025 | 0.38 | 0.41 | 0.32 | 0.33 | 0.33 | -22.65% | 2,476,500 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -16.93% | 3,064,235 |
| Oct 15, 2025 | 0.47 | 0.57 | 0.46 | 0.51 | 0.51 | 6.75% | 7,031,494 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -5.82% | 1,043,033 |
| Oct 13, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -16.03% | 1,762,368 |
| Oct 10, 2025 | 0.72 | 0.75 | 0.59 | 0.60 | 0.60 | -13.62% | 19,075,343 |
| Oct 9, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | 0.43% | 7,084,902 |
| Oct 8, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 4.60% | 490,324 |
| Oct 7, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -3.38% | 372,264 |
| 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 |