Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.215
+0.045 (3.85%)
Mar 31, 2025, 1:10 PM EDT - Market open
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |