Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.274
-0.057 (-4.28%)
Jul 29, 2025, 4:00 PM - Market closed
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -0.50% | 139,071 |
| Jul 7, 2025 | 1.31 | 1.45 | 1.31 | 1.40 | 1.40 | 2.57% | 44,006 |
| Jul 3, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 16,082 |
| Jul 2, 2025 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 21,093 |
| Jul 1, 2025 | 1.34 | 1.37 | 1.28 | 1.33 | 1.33 | 0.76% | 15,061 |
| Jun 30, 2025 | 1.27 | 1.36 | 1.26 | 1.32 | 1.32 | - | 39,283 |
| Jun 27, 2025 | 1.32 | 1.38 | 1.28 | 1.32 | 1.32 | 2.33% | 75,083 |
| Jun 26, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 64,902 |
| Jun 25, 2025 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 96,894 |
| Jun 24, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -5.11% | 119,607 |
| Jun 23, 2025 | 1.48 | 1.56 | 1.35 | 1.37 | 1.37 | -12.74% | 163,612 |
| Jun 20, 2025 | 1.59 | 1.59 | 1.47 | 1.57 | 1.57 | 2.88% | 5,818 |
| Jun 18, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 1.06% | 15,591 |
| Jun 17, 2025 | 1.56 | 1.64 | 1.46 | 1.51 | 1.51 | -5.03% | 25,496 |
| Jun 16, 2025 | 1.69 | 1.69 | 1.54 | 1.59 | 1.59 | -4.79% | 36,250 |
| Jun 13, 2025 | 1.50 | 1.69 | 1.49 | 1.67 | 1.67 | 9.15% | 122,673 |
| Jun 12, 2025 | 1.55 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | 22,280 |
| Jun 11, 2025 | 1.53 | 1.71 | 1.48 | 1.55 | 1.55 | -1.27% | 25,049 |
| Jun 10, 2025 | 1.49 | 1.59 | 1.46 | 1.57 | 1.57 | 4.67% | 32,837 |
| Jun 9, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 25,094 |
| Jun 6, 2025 | 1.50 | 1.56 | 1.45 | 1.53 | 1.53 | 5.52% | 60,786 |
| Jun 5, 2025 | 1.50 | 1.57 | 1.44 | 1.45 | 1.45 | -5.23% | 54,637 |
| Jun 4, 2025 | 1.58 | 1.66 | 1.51 | 1.53 | 1.53 | -4.97% | 125,475 |
| Jun 3, 2025 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | 1.07% | 75,894 |
| Jun 2, 2025 | 1.71 | 1.71 | 1.56 | 1.59 | 1.59 | -7.92% | 117,753 |
| May 30, 2025 | 1.80 | 1.80 | 1.55 | 1.73 | 1.73 | -1.14% | 101,219 |
| May 29, 2025 | 1.81 | 1.99 | 1.70 | 1.75 | 1.75 | -5.91% | 59,729 |
| May 28, 2025 | 1.87 | 1.99 | 1.77 | 1.86 | 1.86 | 1.64% | 170,123 |
| May 27, 2025 | 2.14 | 2.14 | 1.68 | 1.83 | 1.83 | -11.17% | 271,030 |
| May 23, 2025 | 2.16 | 2.38 | 1.92 | 2.06 | 2.06 | -7.62% | 244,207 |
| May 22, 2025 | 2.10 | 2.38 | 2.00 | 2.23 | 2.23 | 6.70% | 231,510 |
| May 21, 2025 | 2.18 | 2.18 | 1.90 | 2.09 | 2.09 | -2.79% | 184,792 |
| May 20, 2025 | 2.03 | 2.19 | 1.98 | 2.15 | 2.15 | 5.91% | 156,777 |
| May 19, 2025 | 2.03 | 2.05 | 1.90 | 2.03 | 2.03 | -0.98% | 152,726 |
| May 16, 2025 | 1.56 | 2.05 | 1.56 | 2.05 | 2.05 | 36.67% | 496,237 |