Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.2185
-0.0305 (-12.25%)
At close: Apr 28, 2026, 4:00 PM EDT
0.2309
+0.0124 (5.68%)
After-hours: Apr 28, 2026, 5:40 PM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -12.25% | 1,195,961 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -11.89% | 25,818,932 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.35% | 2,018,303 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.62% | 646,381 |
| Apr 22, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.62% | 545,958 |
| Apr 21, 2026 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -11.24% | 1,273,315 |
| Apr 20, 2026 | 0.40 | 0.40 | 0.32 | 0.35 | 0.35 | -20.10% | 22,363,900 |
| Apr 17, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 0.23% | 301,751 |
| Apr 16, 2026 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | -3.06% | 588,461 |
| Apr 15, 2026 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 6.15% | 840,569 |
| Apr 14, 2026 | 0.42 | 0.53 | 0.40 | 0.42 | 0.42 | -10.37% | 2,877,544 |
| Apr 13, 2026 | 0.47 | 0.48 | 0.39 | 0.47 | 0.47 | -6.41% | 963,244 |
| Apr 10, 2026 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -5.28% | 433,599 |
| Apr 9, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 588,147 |
| Apr 8, 2026 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 0.10% | 814,295 |
| Apr 7, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -13.03% | 868,980 |
| Apr 6, 2026 | 0.79 | 0.83 | 0.53 | 0.60 | 0.60 | -24.81% | 17,374,900 |
| Apr 2, 2026 | 0.93 | 1.14 | 0.76 | 0.79 | 0.79 | -11.72% | 802,763 |
| Apr 1, 2026 | 0.95 | 0.97 | 0.82 | 0.90 | 0.90 | -8.07% | 276,749 |
| Mar 31, 2026 | 0.80 | 1.02 | 0.80 | 0.98 | 0.98 | 24.05% | 699,962 |
| 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 |