Aditxt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	92.00%	2,792,778,660
Jun 18, 2026	0.02	0.02	0.01	0.01	0.01	127.27%	5,058,956,185
Jun 17, 2026	0.01	0.01	0.00	0.00	0.00	-59.63%	1,076,842,913
Jun 16, 2026	0.01	0.02	0.01	0.01	0.01	-15.50%	842,926,174
Jun 15, 2026	0.01	0.02	0.01	0.01	0.01	1.57%	827,766,196
Jun 12, 2026	0.02	0.02	0.01	0.01	0.01	-2.31%	1,244,840,162
Jun 11, 2026	0.02	0.02	0.01	0.01	0.01	-29.73%	656,191,691
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-35.99%	244,949,839
Jun 9, 2026	0.04	0.04	0.03	0.03	0.03	-42.08%	399,131,771
Jun 8, 2026	0.05	0.05	0.05	0.05	0.05	-19.65%	37,119,522
Jun 5, 2026	0.07	0.07	0.06	0.06	0.06	-19.35%	31,303,755
Jun 4, 2026	0.08	0.09	0.07	0.08	0.08	-18.86%	28,510,835
Jun 3, 2026	0.10	0.11	0.09	0.09	0.09	-13.57%	37,922,025
Jun 2, 2026	0.09	0.13	0.08	0.11	0.11	-2.83%	37,873,765
Jun 1, 2026	0.10	0.15	0.09	0.11	0.11	-3.58%	32,009,928
May 29, 2026	0.16	0.22	0.11	0.12	0.12	-28.54%	60,244,819
May 28, 2026	0.17	0.17	0.15	0.16	0.16	-19.96%	5,942,142
May 27, 2026	0.20	0.22	0.18	0.20	0.20	-19.49%	5,889,458
May 26, 2026	0.34	0.36	0.23	0.25	0.25	-50.57%	8,839,145
May 22, 2026	0.79	0.85	0.47	0.51	0.51	-57.80%	12,743,446
May 21, 2026	1.40	1.44	1.11	1.22	1.22	-12.86%	316,016
May 20, 2026	1.50	1.52	1.34	1.40	1.40	-7.89%	223,652
May 19, 2026	1.49	1.89	1.45	1.52	1.52	-6.46%	721,022
May 18, 2026	1.90	1.93	1.41	1.63	1.63	-4.77%	411,678
May 15, 2026	1.89	1.97	1.51	1.71	1.71	-5.39%	962,169
May 14, 2026	1.73	2.09	1.59	1.80	1.80	-20.67%	380,785
May 13, 2026	2.05	2.36	1.88	2.27	2.27	-0.94%	118,131
May 12, 2026	2.86	2.97	1.80	2.30	2.30	-22.16%	461,773
May 11, 2026	2.95	2.97	2.65	2.95	2.95	-8.08%	73,011
May 8, 2026	2.97	3.21	2.84	3.21	3.21	1.89%	69,472
May 7, 2026	3.47	3.47	2.70	3.15	3.15	-13.63%	99,406
May 6, 2026	3.65	3.78	3.52	3.65	3.65	1.89%	76,668
May 5, 2026	3.71	3.99	3.58	3.58	3.58	-5.36%	43,124
May 4, 2026	4.27	4.35	3.16	3.78	3.78	-28.24%	147,017
May 1, 2026	5.16	5.54	5.16	5.27	5.27	0.05%	29,426
Apr 30, 2026	5.94	5.94	5.16	5.27	5.27	-10.10%	54,467
Apr 29, 2026	6.09	6.19	5.67	5.86	5.86	-0.73%	40,071
Apr 28, 2026	6.15	6.15	5.13	5.90	5.90	-12.25%	56,245
Apr 27, 2026	6.68	6.78	5.83	6.72	6.72	-11.89%	968,020
Apr 24, 2026	7.83	7.83	7.28	7.63	7.63	-2.35%	74,751
Apr 23, 2026	8.20	8.20	7.44	7.81	7.81	-6.62%	23,940
Apr 22, 2026	8.37	8.40	7.97	8.37	8.37	0.62%	20,220
Apr 21, 2026	9.07	9.32	8.16	8.32	8.32	-11.24%	47,159
Apr 20, 2026	10.80	10.82	8.64	9.37	9.37	-20.10%	828,291
Apr 17, 2026	12.14	12.15	11.28	11.73	11.73	0.23%	11,175
Apr 16, 2026	11.28	12.15	11.09	11.70	11.70	-3.06%	21,794
Apr 15, 2026	11.07	12.07	10.85	12.07	12.07	6.15%	31,132
Apr 14, 2026	11.30	14.27	10.67	11.37	11.37	-10.37%	106,575
Apr 13, 2026	12.63	12.98	10.54	12.69	12.68	-6.41%	35,675
Apr 10, 2026	14.04	14.58	13.50	13.55	13.55	-5.28%	16,059