Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
2.230
-0.140 (-5.91%)
At close: Mar 26, 2026, 4:00 PM EDT
2.320
+0.090 (4.02%)
After-hours: Mar 26, 2026, 7:54 PM EDT
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.32 | 2.33 | 2.20 | 2.23 | 2.23 | -5.91% | 30,913 |
| Mar 25, 2026 | 2.10 | 2.51 | 2.10 | 2.37 | 2.37 | 5.80% | 200,659 |
| Mar 24, 2026 | 2.04 | 2.60 | 2.00 | 2.24 | 2.24 | 7.69% | 123,634 |
| Mar 23, 2026 | 2.10 | 2.16 | 2.03 | 2.08 | 2.08 | -5.02% | 36,499 |
| Mar 20, 2026 | 2.34 | 2.39 | 2.18 | 2.19 | 2.19 | -8.37% | 55,295 |
| Mar 19, 2026 | 2.66 | 2.77 | 2.36 | 2.39 | 2.39 | -14.03% | 73,481 |
| Mar 18, 2026 | 2.54 | 3.19 | 2.54 | 2.78 | 2.78 | 4.51% | 172,757 |
| Mar 17, 2026 | 3.80 | 3.85 | 2.63 | 2.66 | 2.66 | -32.83% | 279,426 |
| Mar 16, 2026 | 3.97 | 4.17 | 3.75 | 3.96 | 3.96 | -10.81% | 299,861 |
| Mar 13, 2026 | 5.02 | 5.19 | 4.44 | 4.44 | 4.44 | -21.42% | 963,050 |
| Mar 12, 2026 | 5.20 | 6.30 | 5.01 | 5.65 | 5.65 | 35.49% | 42,054,305 |
| Mar 11, 2026 | 4.41 | 4.74 | 3.70 | 4.17 | 4.17 | 10.32% | 7,387,045 |
| Mar 10, 2026 | 4.10 | 5.10 | 3.05 | 3.78 | 3.78 | 87.13% | 60,407,384 |
| Mar 9, 2026 | 2.13 | 2.13 | 1.82 | 2.02 | 2.02 | -7.76% | 82,497 |
| Mar 6, 2026 | 1.97 | 2.35 | 1.90 | 2.19 | 2.19 | 7.35% | 65,277 |
| Mar 5, 2026 | 1.96 | 2.10 | 1.91 | 2.04 | 2.04 | 2.00% | 37,627 |
| Mar 4, 2026 | 1.82 | 2.15 | 1.72 | 2.00 | 2.00 | 7.53% | 54,833 |
| Mar 3, 2026 | 1.78 | 1.95 | 1.77 | 1.86 | 1.86 | -1.59% | 41,846 |
| Mar 2, 2026 | 1.76 | 1.92 | 1.75 | 1.89 | 1.89 | -1.56% | 29,662 |
| Feb 27, 2026 | 1.84 | 1.97 | 1.84 | 1.92 | 1.92 | 4.92% | 34,544 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 32,560 |
| Feb 25, 2026 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | - | 41,189 |
| Feb 24, 2026 | 1.91 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 60,088 |
| Feb 23, 2026 | 2.20 | 2.28 | 1.89 | 1.93 | 1.93 | -9.39% | 50,002 |
| Feb 20, 2026 | 2.09 | 2.45 | 2.08 | 2.13 | 2.13 | 2.90% | 100,149 |
| Feb 19, 2026 | 2.18 | 2.19 | 1.96 | 2.07 | 2.07 | -3.27% | 44,257 |
| Feb 18, 2026 | 2.04 | 2.28 | 2.03 | 2.14 | 2.14 | 5.42% | 61,676 |
| Feb 17, 2026 | 2.23 | 2.26 | 2.03 | 2.03 | 2.03 | -10.18% | 45,456 |
| Feb 13, 2026 | 2.01 | 2.27 | 1.96 | 2.26 | 2.26 | 8.65% | 153,716 |
| Feb 12, 2026 | 2.22 | 2.37 | 2.03 | 2.08 | 2.08 | -17.13% | 108,958 |
| Feb 11, 2026 | 2.43 | 2.63 | 2.33 | 2.51 | 2.51 | -4.92% | 201,226 |
| Feb 10, 2026 | 2.26 | 2.65 | 2.16 | 2.64 | 2.64 | 7.98% | 426,000 |
| Feb 9, 2026 | 2.50 | 2.70 | 2.37 | 2.45 | 2.45 | -0.20% | 147,153 |
| Feb 6, 2026 | 3.38 | 3.38 | 2.27 | 2.45 | 2.45 | -22.22% | 294,957 |
| Feb 5, 2026 | 3.83 | 3.83 | 3.11 | 3.15 | 3.15 | -25.00% | 187,029 |
| Feb 4, 2026 | 4.76 | 4.76 | 3.99 | 4.20 | 4.20 | 6.33% | 599,893 |
| Feb 3, 2026 | 3.65 | 4.26 | 3.65 | 3.95 | 3.95 | 7.63% | 327,616 |
| Feb 2, 2026 | 4.75 | 4.75 | 3.56 | 3.67 | 3.67 | 3.97% | 73,131 |
| Jan 30, 2026 | 3.90 | 3.95 | 3.53 | 3.53 | 3.53 | -12.73% | 131,123 |
| Jan 29, 2026 | 4.16 | 4.34 | 3.90 | 4.05 | 4.05 | 0.87% | 166,017 |
| Jan 28, 2026 | 4.36 | 4.44 | 3.87 | 4.01 | 4.01 | -18.00% | 194,996 |
| Jan 27, 2026 | 4.31 | 5.36 | 4.31 | 4.89 | 4.89 | 13.19% | 512,905 |
| Jan 26, 2026 | 3.93 | 4.47 | 3.93 | 4.32 | 4.32 | 10.06% | 166,923 |
| Jan 23, 2026 | 3.88 | 4.16 | 3.25 | 3.93 | 3.93 | -4.38% | 91,257 |
| Jan 22, 2026 | 4.00 | 4.30 | 3.91 | 4.11 | 4.11 | 0.12% | 76,906 |
| Jan 21, 2026 | 4.05 | 4.24 | 4.05 | 4.10 | 4.10 | -4.21% | 63,472 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.18 | 4.28 | 4.28 | -1.04% | 112,276 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.09 | 4.33 | 4.33 | -20.79% | 458,609 |
| Jan 15, 2026 | 5.95 | 7.30 | 5.22 | 5.46 | 5.46 | 56.00% | 10,180,132 |
| Jan 14, 2026 | 3.33 | 3.61 | 3.26 | 3.50 | 3.50 | 6.06% | 1,080,109 |