Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.5112
-0.0083 (-1.60%)
Apr 8, 2026, 10:14 AM EDT - Market open
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.52 | 0.54 | 0.51 | 0.51 | - | -1.42% | 365,312 |
| Apr 7, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -13.03% | 792,701 |
| Apr 6, 2026 | 0.79 | 0.83 | 0.53 | 0.60 | 0.60 | -24.81% | 17,114,545 |
| Apr 2, 2026 | 0.93 | 1.14 | 0.76 | 0.79 | 0.79 | -11.72% | 795,925 |
| Apr 1, 2026 | 0.95 | 0.97 | 0.82 | 0.90 | 0.90 | -8.07% | 272,728 |
| Mar 31, 2026 | 0.80 | 1.02 | 0.80 | 0.98 | 0.98 | 24.05% | 690,448 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -2.58% | 148,071 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | -7.95% | 123,797 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -3.30% | 67,739 |
| Mar 25, 2026 | 1.03 | 1.03 | 0.88 | 0.91 | 0.91 | -5.71% | 74,362 |
| Mar 24, 2026 | 1.06 | 1.10 | 0.93 | 0.97 | 0.97 | -10.64% | 149,031 |
| Mar 23, 2026 | 1.29 | 1.32 | 1.03 | 1.08 | 1.08 | -16.92% | 206,506 |
| Mar 20, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 84,962 |
| Mar 19, 2026 | 1.38 | 1.42 | 1.21 | 1.25 | 1.25 | -11.35% | 143,418 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.39 | 1.41 | 1.41 | -4.73% | 87,385 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.40 | 1.48 | 1.48 | -8.64% | 208,195 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.61 | 1.62 | 1.62 | -10.99% | 123,834 |
| Mar 13, 2026 | 1.96 | 2.00 | 1.76 | 1.82 | 1.82 | -37.02% | 1,058,964 |
| Mar 12, 2026 | 2.68 | 2.90 | 2.51 | 2.89 | 2.89 | 8.04% | 94,682 |
| Mar 11, 2026 | 2.79 | 2.83 | 2.60 | 2.68 | 2.68 | -2.01% | 107,450 |
| Mar 10, 2026 | 3.30 | 3.40 | 2.56 | 2.73 | 2.73 | -21.33% | 173,522 |
| Mar 9, 2026 | 4.10 | 4.37 | 2.92 | 3.47 | 3.47 | -6.85% | 269,763 |
| Mar 6, 2026 | 3.36 | 3.76 | 3.31 | 3.73 | 3.72 | 7.32% | 23,145 |
| Mar 5, 2026 | 3.92 | 3.97 | 3.34 | 3.47 | 3.47 | -8.59% | 40,131 |
| Mar 4, 2026 | 3.56 | 3.92 | 3.52 | 3.80 | 3.80 | 1.63% | 12,010 |
| Mar 3, 2026 | 3.56 | 3.80 | 3.56 | 3.74 | 3.74 | -2.81% | 12,213 |
| Mar 2, 2026 | 3.60 | 3.85 | 3.44 | 3.84 | 3.84 | 5.08% | 13,697 |
| Feb 27, 2026 | 3.83 | 3.84 | 3.60 | 3.66 | 3.66 | -4.62% | 16,214 |
| Feb 26, 2026 | 4.16 | 4.18 | 3.79 | 3.84 | 3.84 | -5.22% | 22,161 |
| Feb 25, 2026 | 4.18 | 4.26 | 4.01 | 4.05 | 4.05 | -2.60% | 14,047 |
| Feb 24, 2026 | 4.08 | 4.32 | 4.03 | 4.15 | 4.15 | 1.81% | 14,505 |
| Feb 23, 2026 | 4.24 | 4.26 | 4.00 | 4.08 | 4.08 | 0.57% | 22,120 |
| Feb 20, 2026 | 4.48 | 4.48 | 4.00 | 4.06 | 4.06 | -9.24% | 22,394 |
| Feb 19, 2026 | 4.64 | 4.64 | 4.41 | 4.47 | 4.47 | -4.67% | 16,971 |
| Feb 18, 2026 | 4.88 | 4.97 | 4.69 | 4.69 | 4.69 | -3.48% | 17,095 |
| Feb 17, 2026 | 4.88 | 4.94 | 4.64 | 4.86 | 4.86 | -1.62% | 12,025 |
| Feb 13, 2026 | 5.53 | 5.53 | 4.82 | 4.94 | 4.94 | -10.58% | 24,412 |
| Feb 12, 2026 | 5.67 | 6.31 | 5.28 | 5.52 | 5.52 | -0.25% | 30,756 |
| Feb 11, 2026 | 5.82 | 5.86 | 5.32 | 5.54 | 5.54 | 0.62% | 13,090 |
| Feb 10, 2026 | 5.50 | 5.92 | 5.27 | 5.50 | 5.50 | -2.17% | 17,323 |
| Feb 9, 2026 | 5.20 | 6.40 | 5.20 | 5.62 | 5.62 | 7.99% | 42,511 |
| Feb 6, 2026 | 4.96 | 5.85 | 4.64 | 5.21 | 5.21 | 4.56% | 28,653 |
| Feb 5, 2026 | 5.28 | 5.39 | 4.88 | 4.98 | 4.98 | -5.66% | 13,525 |
| Feb 4, 2026 | 5.84 | 6.10 | 5.06 | 5.28 | 5.28 | -8.37% | 23,105 |
| Feb 3, 2026 | 6.20 | 6.60 | 5.62 | 5.76 | 5.76 | -9.66% | 13,552 |
| Feb 2, 2026 | 6.35 | 6.52 | 5.69 | 6.38 | 6.38 | -2.33% | 27,687 |
| Jan 30, 2026 | 6.46 | 6.70 | 6.25 | 6.53 | 6.53 | -0.49% | 17,820 |
| Jan 29, 2026 | 7.52 | 7.59 | 6.13 | 6.56 | 6.56 | -10.72% | 56,412 |
| Jan 28, 2026 | 7.87 | 8.16 | 6.96 | 7.35 | 7.35 | -5.08% | 26,720 |
| Jan 27, 2026 | 7.36 | 7.84 | 7.26 | 7.74 | 7.74 | 6.62% | 32,180 |