Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
0.936
+0.006 (0.61%)
At close: Feb 21, 2025, 4:00 PM
0.950
+0.014 (1.50%)
After-hours: Feb 21, 2025, 5:49 PM EST
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.00 | 1.01 | 0.90 | 0.93 | 0.93 | -7.00% | 86,682 |
| Feb 11, 2025 | 0.97 | 1.06 | 0.97 | 1.00 | 1.00 | -3.85% | 44,934 |
| Feb 10, 2025 | 1.27 | 1.29 | 0.90 | 1.04 | 1.04 | -18.11% | 395,319 |
| Feb 7, 2025 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 58,895 |
| Feb 6, 2025 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | 2.34% | 36,259 |
| Feb 5, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -6.57% | 103,831 |
| Feb 4, 2025 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 91,940 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.33 | 1.39 | 1.39 | -0.71% | 151,521 |
| Jan 31, 2025 | 1.43 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 124,672 |
| Jan 30, 2025 | 1.44 | 1.55 | 1.38 | 1.43 | 1.43 | 7.52% | 305,036 |
| Jan 29, 2025 | 1.41 | 1.42 | 1.33 | 1.33 | 1.33 | -8.90% | 131,425 |
| Jan 28, 2025 | 1.52 | 1.52 | 1.40 | 1.46 | 1.46 | -3.95% | 133,174 |
| Jan 27, 2025 | 1.52 | 1.58 | 1.45 | 1.52 | 1.52 | -7.32% | 147,848 |
| Jan 24, 2025 | 1.87 | 2.10 | 1.60 | 1.64 | 1.64 | -2.38% | 673,436 |
| Jan 23, 2025 | 1.46 | 1.93 | 1.38 | 1.68 | 1.68 | 15.07% | 1,224,802 |
| Jan 22, 2025 | 1.50 | 1.52 | 1.40 | 1.46 | 1.46 | -2.67% | 135,258 |
| Jan 21, 2025 | 1.52 | 1.66 | 1.47 | 1.50 | 1.50 | 12.78% | 836,020 |
| Jan 17, 2025 | 1.32 | 1.46 | 1.28 | 1.33 | 1.33 | 3.91% | 268,540 |
| Jan 16, 2025 | 1.38 | 1.39 | 1.26 | 1.28 | 1.28 | -5.88% | 303,504 |
| Jan 15, 2025 | 1.32 | 1.46 | 1.32 | 1.36 | 1.36 | 0.74% | 338,813 |
| Jan 14, 2025 | 1.48 | 1.50 | 1.32 | 1.35 | 1.35 | -31.47% | 1,264,581 |
| Jan 13, 2025 | 2.19 | 2.93 | 1.79 | 1.97 | 1.97 | 56.35% | 84,163,203 |
| Jan 10, 2025 | 1.18 | 1.30 | 1.16 | 1.26 | 1.26 | 7.69% | 146,275 |
| Jan 8, 2025 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 35,373 |
| Jan 7, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 33,254 |
| Jan 6, 2025 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | - | 69,600 |
| Jan 3, 2025 | 1.16 | 1.23 | 1.12 | 1.23 | 1.23 | 6.03% | 41,425 |
| Jan 2, 2025 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -1.69% | 23,433 |
| Dec 31, 2024 | 1.15 | 1.21 | 1.11 | 1.18 | 1.18 | 1.72% | 44,084 |
| Dec 30, 2024 | 1.11 | 1.19 | 1.07 | 1.16 | 1.16 | 0.87% | 65,448 |
| Dec 27, 2024 | 1.17 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 66,618 |
| Dec 26, 2024 | 1.17 | 1.23 | 1.14 | 1.19 | 1.19 | -1.65% | 63,291 |
| Dec 24, 2024 | 1.26 | 1.34 | 1.15 | 1.21 | 1.21 | -11.03% | 86,669 |
| Dec 23, 2024 | 1.42 | 1.47 | 1.10 | 1.36 | 1.36 | -6.21% | 4,533,152 |
| Dec 20, 2024 | 1.22 | 1.56 | 1.22 | 1.45 | 1.45 | 21.85% | 126,671 |
| Dec 19, 2024 | 1.12 | 1.24 | 1.12 | 1.19 | 1.19 | 5.31% | 19,463 |
| Dec 18, 2024 | 1.20 | 1.23 | 1.11 | 1.13 | 1.13 | -3.42% | 14,961 |
| Dec 17, 2024 | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -6.40% | 12,301 |
| Dec 16, 2024 | 1.36 | 1.40 | 1.13 | 1.25 | 1.25 | -12.59% | 49,453 |
| Dec 13, 2024 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 6,707 |
| Dec 12, 2024 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 9,900 |
| Dec 11, 2024 | 1.40 | 1.60 | 1.40 | 1.44 | 1.44 | - | 24,495 |
| Dec 10, 2024 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 7,969 |
| Dec 9, 2024 | 1.47 | 1.54 | 1.42 | 1.42 | 1.42 | -4.38% | 15,376 |
| Dec 6, 2024 | 1.55 | 1.59 | 1.46 | 1.49 | 1.49 | -6.01% | 10,613 |
| Dec 5, 2024 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 14,578 |
| Dec 4, 2024 | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | -0.64% | 5,724 |
| Dec 3, 2024 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 5,748 |
| Dec 2, 2024 | 1.55 | 1.63 | 1.53 | 1.59 | 1.59 | 3.25% | 24,827 |
| Nov 29, 2024 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 65,490 |
| Nov 27, 2024 | 1.60 | 1.60 | 1.48 | 1.55 | 1.55 | -0.64% | 21,582 |
| Nov 26, 2024 | 1.68 | 1.68 | 1.54 | 1.56 | 1.56 | -1.89% | 15,589 |
| Nov 25, 2024 | 1.43 | 1.60 | 1.43 | 1.59 | 1.59 | 9.20% | 69,350 |
| Nov 22, 2024 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | -4.21% | 13,362 |
| Nov 21, 2024 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 5.56% | 6,266 |
| Nov 20, 2024 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 41,350 |
| Nov 19, 2024 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 11,993 |
| Nov 18, 2024 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 26,303 |
| Nov 15, 2024 | 1.51 | 1.58 | 1.42 | 1.45 | 1.45 | 2.11% | 17,192 |
| Nov 14, 2024 | 1.47 | 1.53 | 1.42 | 1.42 | 1.42 | -4.05% | 27,824 |
| Nov 13, 2024 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | -3.90% | 9,884 |
| Nov 12, 2024 | 1.57 | 1.58 | 1.49 | 1.54 | 1.54 | -0.32% | 31,538 |
| Nov 11, 2024 | 1.49 | 1.57 | 1.48 | 1.55 | 1.55 | 3.69% | 21,293 |
| Nov 8, 2024 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 26,256 |
| Nov 7, 2024 | 1.53 | 1.64 | 1.48 | 1.52 | 1.52 | 2.01% | 31,427 |
| Nov 6, 2024 | 1.55 | 1.58 | 1.48 | 1.49 | 1.49 | -4.18% | 49,667 |
| Nov 5, 2024 | 1.66 | 1.70 | 1.48 | 1.56 | 1.56 | -5.76% | 81,493 |
| Nov 4, 2024 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -2.37% | 38,703 |
| Nov 1, 2024 | 1.74 | 1.76 | 1.64 | 1.69 | 1.69 | -0.59% | 16,338 |
| Oct 31, 2024 | 1.81 | 1.81 | 1.61 | 1.70 | 1.70 | -4.49% | 61,215 |
| Oct 30, 2024 | 1.65 | 1.84 | 1.65 | 1.78 | 1.78 | 6.59% | 109,386 |
| Oct 29, 2024 | 1.80 | 1.80 | 1.60 | 1.67 | 1.67 | -12.11% | 250,944 |
| Oct 28, 2024 | 2.05 | 2.24 | 1.62 | 1.90 | 1.90 | -3.06% | 3,561,261 |
| Oct 25, 2024 | 1.55 | 2.00 | 1.55 | 1.96 | 1.96 | 26.45% | 719,992 |
| Oct 24, 2024 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | - | 10,978 |
| Oct 23, 2024 | 1.58 | 1.61 | 1.52 | 1.55 | 1.55 | - | 33,662 |
| Oct 22, 2024 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -4.32% | 24,770 |
| Oct 21, 2024 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 24,014 |
| Oct 18, 2024 | 1.67 | 1.69 | 1.61 | 1.64 | 1.64 | -4.09% | 22,712 |
| Oct 17, 2024 | 1.61 | 1.74 | 1.61 | 1.71 | 1.71 | 6.21% | 84,601 |
| Oct 16, 2024 | 1.65 | 1.73 | 1.60 | 1.61 | 1.61 | -3.59% | 130,763 |
| Oct 15, 2024 | 1.72 | 1.74 | 1.63 | 1.67 | 1.67 | -4.02% | 14,896 |
| Oct 14, 2024 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 40,995 |
| Oct 11, 2024 | 1.62 | 1.72 | 1.61 | 1.65 | 1.65 | -0.60% | 63,964 |
| Oct 10, 2024 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -5.14% | 20,296 |
| Oct 9, 2024 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 5.42% | 48,903 |
| Oct 8, 2024 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 26,834 |
| Oct 7, 2024 | 1.82 | 1.82 | 1.64 | 1.70 | 1.70 | -6.59% | 39,957 |
| Oct 4, 2024 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 4.60% | 51,683 |
| Oct 3, 2024 | 1.80 | 1.83 | 1.72 | 1.74 | 1.74 | -3.33% | 29,535 |
| Oct 2, 2024 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | -4.26% | 34,320 |
| Oct 1, 2024 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.59% | 80,776 |
| Sep 30, 2024 | 1.92 | 2.04 | 1.92 | 1.95 | 1.95 | 2.09% | 73,851 |
| Sep 27, 2024 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 50,504 |
| Sep 26, 2024 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | - | 51,911 |