Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.825
-0.005 (-0.27%)
At close: May 28, 2025, 4:00 PM
1.860
+0.035 (1.92%)
After-hours: May 28, 2025, 4:00 PM EDT
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.87 | 1.99 | 1.77 | 1.77 | - | -3.28% | 169,383 |
| 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 |
| May 15, 2025 | 2.12 | 2.19 | 1.21 | 1.50 | 1.50 | -28.57% | 487,498 |
| May 14, 2025 | 1.87 | 2.13 | 1.87 | 2.10 | 2.10 | 3.96% | 144,480 |
| May 13, 2025 | 1.70 | 2.06 | 1.67 | 2.02 | 2.02 | 22.42% | 202,591 |
| May 12, 2025 | 1.60 | 1.73 | 1.58 | 1.65 | 1.65 | 5.77% | 73,317 |
| May 9, 2025 | 1.60 | 1.62 | 1.50 | 1.56 | 1.56 | - | 89,208 |
| May 8, 2025 | 1.68 | 1.71 | 1.50 | 1.56 | 1.56 | -8.77% | 121,543 |
| May 7, 2025 | 2.03 | 2.03 | 1.70 | 1.71 | 1.71 | -16.59% | 145,392 |
| May 6, 2025 | 2.15 | 2.20 | 2.00 | 2.05 | 2.05 | -1.91% | 63,157 |
| May 5, 2025 | 1.99 | 2.30 | 1.99 | 2.09 | 2.09 | 5.56% | 110,806 |
| May 2, 2025 | 2.30 | 2.30 | 1.91 | 1.98 | 1.98 | -15.38% | 176,548 |
| May 1, 2025 | 2.28 | 2.46 | 2.28 | 2.34 | 2.34 | 1.74% | 106,143 |
| Apr 30, 2025 | 2.35 | 2.39 | 2.21 | 2.30 | 2.30 | -4.96% | 88,148 |
| Apr 29, 2025 | 2.39 | 2.45 | 2.30 | 2.42 | 2.42 | 1.68% | 116,041 |
| Apr 28, 2025 | 2.22 | 2.41 | 2.20 | 2.38 | 2.38 | 7.69% | 105,520 |
| Apr 25, 2025 | 2.20 | 2.30 | 2.17 | 2.21 | 2.21 | -0.45% | 61,540 |
| Apr 24, 2025 | 2.25 | 2.30 | 2.10 | 2.22 | 2.22 | -6.33% | 227,142 |
| Apr 23, 2025 | 2.53 | 2.57 | 2.20 | 2.37 | 2.37 | -3.27% | 498,055 |
| Apr 22, 2025 | 2.09 | 2.56 | 2.08 | 2.45 | 2.45 | 18.36% | 703,786 |
| Apr 21, 2025 | 1.97 | 2.10 | 1.80 | 2.07 | 2.07 | 10.70% | 429,517 |
| Apr 17, 2025 | 1.63 | 2.00 | 1.61 | 1.87 | 1.87 | 17.61% | 968,637 |
| Apr 16, 2025 | 1.56 | 1.63 | 1.52 | 1.59 | 1.59 | 3.25% | 233,048 |
| Apr 15, 2025 | 1.41 | 1.58 | 1.33 | 1.54 | 1.54 | 8.45% | 378,341 |
| Apr 14, 2025 | 1.33 | 1.43 | 1.28 | 1.42 | 1.42 | 7.58% | 243,834 |
| Apr 11, 2025 | 1.29 | 1.37 | 1.23 | 1.32 | 1.32 | - | 381,981 |
| Apr 10, 2025 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 271,038 |
| Apr 9, 2025 | 1.49 | 1.58 | 1.32 | 1.35 | 1.35 | -12.34% | 676,403 |
| Apr 8, 2025 | 1.44 | 1.68 | 1.39 | 1.54 | 1.54 | - | 926,900 |
| Apr 7, 2025 | 1.13 | 1.72 | 1.13 | 1.54 | 1.54 | 26.23% | 3,478,890 |
| Apr 4, 2025 | 1.21 | 1.37 | 1.00 | 1.22 | 1.22 | -4.69% | 1,562,580 |
| Apr 3, 2025 | 2.05 | 2.16 | 1.11 | 1.28 | 1.28 | -0.78% | 35,216,945 |
| Apr 2, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 58,143 |
| Apr 1, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | -0.78% | 87,847 |
| Mar 31, 2025 | 1.31 | 1.32 | 1.20 | 1.28 | 1.28 | 9.40% | 191,925 |
| 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 |