Aditxt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.72	101.50	89.27	100.57	100.57	7.31%	857
Mar 5, 2026	105.84	107.14	90.05	93.72	93.72	-8.58%	1,486
Mar 4, 2026	96.23	105.84	95.04	102.51	102.51	1.63%	444
Mar 3, 2026	96.14	102.49	96.14	100.87	100.87	-2.81%	452
Mar 2, 2026	97.20	103.94	92.79	103.79	103.79	5.10%	507
Feb 27, 2026	103.46	103.68	97.20	98.76	98.76	-4.63%	600
Feb 26, 2026	112.39	112.75	102.41	103.55	103.55	-5.20%	820
Feb 25, 2026	112.97	114.90	108.15	109.23	109.23	-2.60%	520
Feb 24, 2026	110.10	116.66	108.89	112.15	112.15	1.80%	537
Feb 23, 2026	114.48	115.02	108.00	110.16	110.16	0.57%	819
Feb 20, 2026	120.96	120.96	108.00	109.53	109.53	-9.24%	829
Feb 19, 2026	125.28	125.28	119.02	120.68	120.68	-4.67%	628
Feb 18, 2026	131.76	134.12	126.49	126.60	126.60	-3.49%	633
Feb 17, 2026	131.76	133.36	125.28	131.18	131.18	-1.60%	445
Feb 13, 2026	149.30	149.30	130.03	133.32	133.32	-10.58%	904
Feb 12, 2026	153.21	170.45	142.67	149.08	149.08	-0.26%	1,139
Feb 11, 2026	157.16	158.26	143.66	149.47	149.47	0.61%	484
Feb 10, 2026	148.39	159.82	142.22	148.57	148.56	-2.16%	641
Feb 9, 2026	140.31	172.78	140.31	151.85	151.85	7.99%	1,574
Feb 6, 2026	133.92	158.00	125.28	140.62	140.62	4.55%	1,061
Feb 5, 2026	142.56	145.39	131.76	134.49	134.49	-5.66%	500
Feb 4, 2026	157.68	164.79	136.49	142.56	142.56	-8.37%	855
Feb 3, 2026	167.31	178.20	151.85	155.59	155.58	-9.66%	501
Feb 2, 2026	171.38	176.02	153.60	172.22	172.22	-2.33%	1,025
Jan 30, 2026	174.42	180.86	168.70	176.32	176.32	-0.48%	659
Jan 29, 2026	202.91	204.88	165.56	177.16	177.16	-10.73%	2,089
Jan 28, 2026	212.50	220.32	187.94	198.46	198.46	-5.07%	989
Jan 27, 2026	198.72	211.68	196.09	209.07	209.07	6.63%	1,191
Jan 26, 2026	222.48	239.76	174.96	196.06	196.06	-22.42%	3,550
Jan 23, 2026	239.76	282.81	222.48	252.72	252.72	-	5,580
Jan 22, 2026	319.68	319.68	220.32	252.72	252.72	-19.86%	10,632
Jan 21, 2026	318.60	397.42	289.57	315.36	315.36	23.73%	117,711
Jan 20, 2026	182.67	373.68	180.66	254.88	254.88	35.63%	181,801
Jan 16, 2026	166.32	237.60	163.77	187.92	187.92	17.33%	18,928
Jan 15, 2026	155.52	164.12	154.35	160.16	160.16	1.58%	752
Jan 14, 2026	159.84	159.84	152.15	157.68	157.68	-2.39%	956
Jan 13, 2026	176.02	176.04	157.88	161.55	161.55	-8.21%	1,243
Jan 12, 2026	170.60	178.78	164.16	176.00	176.00	3.14%	999
Jan 9, 2026	183.82	187.38	164.16	170.64	170.64	-5.49%	1,381
Jan 8, 2026	183.60	187.70	178.42	180.56	180.55	-0.54%	847
Jan 7, 2026	194.40	194.40	181.53	181.53	181.53	-4.77%	1,031
Jan 6, 2026	205.37	205.37	188.07	190.62	190.62	-7.26%	1,167
Jan 5, 2026	191.07	209.15	188.59	205.55	205.55	7.57%	1,343
Jan 2, 2026	182.76	191.07	177.40	191.07	191.07	6.00%	1,435
Dec 31, 2025	192.24	197.62	175.63	180.25	180.25	-8.48%	1,454
Dec 30, 2025	222.48	222.48	190.08	196.95	196.95	-11.48%	2,594
Dec 29, 2025	237.60	239.76	216.00	222.48	222.48	-8.04%	1,834
Dec 26, 2025	244.08	251.92	226.80	241.92	241.92	-1.75%	1,508
Dec 24, 2025	261.36	272.16	241.92	246.24	246.24	-9.52%	1,512
Dec 23, 2025	248.40	285.12	237.60	272.16	272.16	3.28%	3,005