Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
2.230
+0.010 (0.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.20 | 2.30 | 2.17 | 2.21 | 2.21 | -0.45% | 61,540 |
| Apr 24, 2025 | 2.25 | 2.30 | 2.10 | 2.22 | 2.22 | -6.33% | 227,142 |
| Apr 23, 2025 | 2.53 | 2.57 | 2.20 | 2.37 | 2.37 | -3.27% | 498,055 |
| Apr 22, 2025 | 2.09 | 2.56 | 2.08 | 2.45 | 2.45 | 18.36% | 703,786 |
| Apr 21, 2025 | 1.97 | 2.10 | 1.80 | 2.07 | 2.07 | 10.70% | 429,517 |
| Apr 17, 2025 | 1.63 | 2.00 | 1.61 | 1.87 | 1.87 | 17.61% | 968,637 |
| Apr 16, 2025 | 1.56 | 1.63 | 1.52 | 1.59 | 1.59 | 3.25% | 233,048 |
| Apr 15, 2025 | 1.41 | 1.58 | 1.33 | 1.54 | 1.54 | 8.45% | 378,341 |
| Apr 14, 2025 | 1.33 | 1.43 | 1.28 | 1.42 | 1.42 | 7.58% | 243,834 |
| Apr 11, 2025 | 1.29 | 1.37 | 1.23 | 1.32 | 1.32 | - | 381,981 |
| Apr 10, 2025 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 271,038 |
| Apr 9, 2025 | 1.49 | 1.58 | 1.32 | 1.35 | 1.35 | -12.34% | 676,403 |
| Apr 8, 2025 | 1.44 | 1.68 | 1.39 | 1.54 | 1.54 | - | 926,900 |
| Apr 7, 2025 | 1.13 | 1.72 | 1.13 | 1.54 | 1.54 | 26.23% | 3,478,890 |
| Apr 4, 2025 | 1.21 | 1.37 | 1.00 | 1.22 | 1.22 | -4.69% | 1,562,580 |
| Apr 3, 2025 | 2.05 | 2.16 | 1.11 | 1.28 | 1.28 | -0.78% | 35,216,945 |
| Apr 2, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 58,143 |
| Apr 1, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | -0.78% | 87,847 |
| Mar 31, 2025 | 1.31 | 1.32 | 1.20 | 1.28 | 1.28 | 9.40% | 191,925 |
| Mar 28, 2025 | 1.08 | 1.20 | 1.08 | 1.17 | 1.17 | 5.41% | 92,737 |
| Mar 27, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 7.77% | 81,146 |
| Mar 26, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 53,124 |
| Mar 25, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 69,955 |
| Mar 24, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 38,808 |
| Mar 21, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 81,327 |
| Mar 20, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 51,442 |
| Mar 19, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | - | 55,176 |
| Mar 18, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 14,140 |
| Mar 17, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 36,608 |
| Mar 14, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 25,170 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | - | 72,665 |
| Mar 12, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 91,214 |
| Mar 11, 2025 | 1.08 | 1.11 | 1.02 | 1.08 | 1.08 | 0.93% | 68,537 |
| Mar 10, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 132,656 |
| Mar 7, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -2.78% | 32,342 |
| Mar 6, 2025 | 1.09 | 1.10 | 1.03 | 1.08 | 1.08 | -0.92% | 47,800 |
| Mar 5, 2025 | 0.94 | 1.14 | 0.94 | 1.09 | 1.09 | 0.93% | 318,841 |
| Mar 4, 2025 | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | 8.00% | 60,365 |
| Mar 3, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 99,677 |
| Feb 28, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | - | 94,590 |
| Feb 27, 2025 | 1.04 | 1.13 | 0.98 | 1.01 | 1.01 | -2.88% | 231,450 |
| Feb 26, 2025 | 1.13 | 1.28 | 1.04 | 1.04 | 1.04 | -10.34% | 419,415 |
| Feb 25, 2025 | 1.20 | 1.25 | 0.97 | 1.16 | 1.16 | -27.50% | 1,719,335 |
| Feb 24, 2025 | 1.49 | 2.27 | 1.15 | 1.60 | 1.60 | 70.94% | 76,489,318 |
| Feb 21, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 0.61% | 12,029 |
| Feb 20, 2025 | 0.90 | 0.97 | 0.90 | 0.93 | 0.93 | -0.29% | 30,929 |
| Feb 19, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -2.00% | 34,048 |
| Feb 18, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 0.21% | 28,531 |
| Feb 14, 2025 | 0.91 | 0.99 | 0.91 | 0.95 | 0.95 | 3.26% | 43,407 |
| Feb 13, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 73,504 |