Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.280
-0.040 (-3.03%)
At close: Sep 17, 2025, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:17 PM EDT
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -3.03% | 13,597 |
| Sep 16, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 4,884 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 28,758 |
| Sep 12, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 7,757 |
| Sep 11, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 16,020 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 24,935 |
| Sep 9, 2025 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | - | 11,116 |
| Sep 8, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 7,249 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 25,108 |
| Sep 4, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.38% | 17,491 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.38% | 35,888 |
| Sep 2, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 15,651 |
| Aug 29, 2025 | 1.34 | 1.38 | 1.31 | 1.31 | 1.31 | -2.60% | 28,022 |
| Aug 28, 2025 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | -2.89% | 29,354 |
| Aug 27, 2025 | 1.38 | 1.44 | 1.32 | 1.39 | 1.39 | 2.59% | 96,692 |
| Aug 26, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 1.89% | 5,814 |
| Aug 25, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 1.33 | 0.38% | 52,895 |
| Aug 22, 2025 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 0.76% | 46,949 |
| Aug 21, 2025 | 1.28 | 1.34 | 1.26 | 1.31 | 1.31 | 0.77% | 60,757 |
| Aug 20, 2025 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | 1.56% | 53,411 |
| Aug 19, 2025 | 1.27 | 1.36 | 1.26 | 1.28 | 1.28 | -2.29% | 23,423 |
| Aug 18, 2025 | 1.24 | 1.33 | 1.22 | 1.31 | 1.31 | 3.97% | 42,793 |
| Aug 15, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 4.13% | 11,012 |
| Aug 14, 2025 | 1.27 | 1.34 | 1.20 | 1.21 | 1.21 | -6.49% | 207,892 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -5.55% | 105,073 |
| Aug 12, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 10,139 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 5,177 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 1.49% | 40,847 |
| Aug 7, 2025 | 1.37 | 1.41 | 1.32 | 1.35 | 1.35 | -2.18% | 25,642 |
| Aug 6, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | -2.48% | 75,274 |
| Aug 5, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 1.44% | 12,288 |
| Aug 4, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 3.27% | 46,952 |
| Aug 1, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 5.16% | 37,229 |
| Jul 31, 2025 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -0.47% | 28,809 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | 0.94% | 23,112 |
| Jul 29, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -4.28% | 82,084 |
| Jul 28, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 1.45% | 66,490 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.26 | 1.31 | 1.31 | -4.23% | 97,267 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 72,588 |
| Jul 23, 2025 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | 8.89% | 34,730 |
| Jul 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 4,210 |
| Jul 21, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | 0.78% | 68,118 |
| Jul 18, 2025 | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -9.15% | 63,450 |
| Jul 17, 2025 | 1.36 | 1.48 | 1.36 | 1.42 | 1.42 | 5.19% | 22,836 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 8,957 |
| Jul 15, 2025 | 1.37 | 1.43 | 1.33 | 1.37 | 1.37 | -0.36% | 45,263 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | -7.59% | 30,449 |
| Jul 11, 2025 | 1.38 | 1.51 | 1.38 | 1.49 | 1.49 | 5.53% | 41,444 |
| Jul 10, 2025 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -1.05% | 11,037 |
| Jul 9, 2025 | 1.39 | 1.47 | 1.37 | 1.43 | 1.43 | 2.67% | 41,662 |