Aditxt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.79	0.81	0.71	0.80	0.80	-2.33%	217,839
Jan 30, 2026	0.81	0.84	0.78	0.82	0.82	-0.48%	135,385
Jan 29, 2026	0.94	0.95	0.77	0.82	0.82	-10.73%	441,987
Jan 28, 2026	0.98	1.02	0.87	0.92	0.92	-5.07%	195,215
Jan 27, 2026	0.92	0.98	0.91	0.97	0.97	6.63%	254,976
Jan 26, 2026	1.03	1.11	0.81	0.91	0.91	-22.42%	752,815
Jan 23, 2026	1.11	1.31	1.03	1.17	1.17	-	1,180,121
Jan 22, 2026	1.48	1.48	1.02	1.17	1.17	-19.86%	2,227,060
Jan 21, 2026	1.48	1.84	1.34	1.46	1.46	23.73%	25,132,755
Jan 20, 2026	0.85	1.73	0.84	1.18	1.18	35.63%	35,261,753
Jan 16, 2026	0.77	1.10	0.76	0.87	0.87	17.33%	4,026,336
Jan 15, 2026	0.72	0.76	0.71	0.74	0.74	1.58%	146,648
Jan 14, 2026	0.74	0.74	0.70	0.73	0.73	-2.39%	200,725
Jan 13, 2026	0.81	0.82	0.73	0.75	0.75	-8.21%	260,620
Jan 12, 2026	0.79	0.83	0.76	0.81	0.81	3.14%	204,323
Jan 9, 2026	0.85	0.87	0.76	0.79	0.79	-5.49%	295,136
Jan 8, 2026	0.85	0.87	0.83	0.84	0.84	-0.54%	175,099
Jan 7, 2026	0.90	0.90	0.84	0.84	0.84	-4.77%	209,950
Jan 6, 2026	0.95	0.95	0.87	0.88	0.88	-7.26%	248,312
Jan 5, 2026	0.88	0.97	0.87	0.95	0.95	7.57%	283,040
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