Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
2.020
-0.170 (-7.76%)
At close: Mar 9, 2026, 4:00 PM EDT
2.002
-0.018 (-0.92%)
After-hours: Mar 9, 2026, 6:56 PM EDT
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.13 | 2.13 | 1.82 | 2.02 | 2.02 | -7.76% | 82,497 |
| Mar 6, 2026 | 1.97 | 2.35 | 1.90 | 2.19 | 2.19 | 7.35% | 65,277 |
| Mar 5, 2026 | 1.96 | 2.10 | 1.91 | 2.04 | 2.04 | 2.00% | 37,627 |
| Mar 4, 2026 | 1.82 | 2.15 | 1.72 | 2.00 | 2.00 | 7.53% | 54,833 |
| Mar 3, 2026 | 1.78 | 1.95 | 1.77 | 1.86 | 1.86 | -1.59% | 41,846 |
| Mar 2, 2026 | 1.76 | 1.92 | 1.75 | 1.89 | 1.89 | -1.56% | 29,662 |
| Feb 27, 2026 | 1.84 | 1.97 | 1.84 | 1.92 | 1.92 | 4.92% | 34,544 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 32,560 |
| Feb 25, 2026 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | - | 41,189 |
| Feb 24, 2026 | 1.91 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 60,088 |
| Feb 23, 2026 | 2.20 | 2.28 | 1.89 | 1.93 | 1.93 | -9.39% | 50,002 |
| Feb 20, 2026 | 2.09 | 2.45 | 2.08 | 2.13 | 2.13 | 2.90% | 100,149 |
| Feb 19, 2026 | 2.18 | 2.19 | 1.96 | 2.07 | 2.07 | -3.27% | 44,257 |
| Feb 18, 2026 | 2.04 | 2.28 | 2.03 | 2.14 | 2.14 | 5.42% | 61,676 |
| Feb 17, 2026 | 2.23 | 2.26 | 2.03 | 2.03 | 2.03 | -10.18% | 45,456 |
| Feb 13, 2026 | 2.01 | 2.27 | 1.96 | 2.26 | 2.26 | 8.65% | 153,716 |
| Feb 12, 2026 | 2.22 | 2.37 | 2.03 | 2.08 | 2.08 | -17.13% | 108,958 |
| Feb 11, 2026 | 2.43 | 2.63 | 2.33 | 2.51 | 2.51 | -4.92% | 201,226 |
| Feb 10, 2026 | 2.26 | 2.65 | 2.16 | 2.64 | 2.64 | 7.98% | 426,000 |
| Feb 9, 2026 | 2.50 | 2.70 | 2.37 | 2.45 | 2.45 | -0.20% | 147,153 |
| Feb 6, 2026 | 3.38 | 3.38 | 2.27 | 2.45 | 2.45 | -22.22% | 294,957 |
| Feb 5, 2026 | 3.83 | 3.83 | 3.11 | 3.15 | 3.15 | -25.00% | 187,029 |
| Feb 4, 2026 | 4.76 | 4.76 | 3.99 | 4.20 | 4.20 | 6.33% | 599,893 |
| Feb 3, 2026 | 3.65 | 4.26 | 3.65 | 3.95 | 3.95 | 7.63% | 327,616 |
| Feb 2, 2026 | 4.75 | 4.75 | 3.56 | 3.67 | 3.67 | 3.97% | 73,131 |
| Jan 30, 2026 | 3.90 | 3.95 | 3.53 | 3.53 | 3.53 | -12.73% | 131,123 |
| Jan 29, 2026 | 4.16 | 4.34 | 3.90 | 4.05 | 4.05 | 0.87% | 166,017 |
| Jan 28, 2026 | 4.36 | 4.44 | 3.87 | 4.01 | 4.01 | -18.00% | 194,996 |
| Jan 27, 2026 | 4.31 | 5.36 | 4.31 | 4.89 | 4.89 | 13.19% | 512,905 |
| Jan 26, 2026 | 3.93 | 4.47 | 3.93 | 4.32 | 4.32 | 10.06% | 166,923 |
| Jan 23, 2026 | 3.88 | 4.16 | 3.25 | 3.93 | 3.93 | -4.38% | 91,257 |
| Jan 22, 2026 | 4.00 | 4.30 | 3.91 | 4.11 | 4.11 | 0.12% | 76,906 |
| Jan 21, 2026 | 4.05 | 4.24 | 4.05 | 4.10 | 4.10 | -4.21% | 63,472 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.18 | 4.28 | 4.28 | -1.04% | 112,276 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.09 | 4.33 | 4.33 | -20.79% | 458,609 |
| Jan 15, 2026 | 5.95 | 7.30 | 5.22 | 5.46 | 5.46 | 56.00% | 10,180,132 |
| Jan 14, 2026 | 3.33 | 3.61 | 3.26 | 3.50 | 3.50 | 6.06% | 1,080,109 |
| Jan 13, 2026 | 3.37 | 3.73 | 2.75 | 3.30 | 3.30 | -7.12% | 121,979 |
| Jan 12, 2026 | 3.50 | 3.67 | 3.45 | 3.55 | 3.55 | -6.13% | 87,387 |
| Jan 9, 2026 | 4.04 | 4.20 | 3.78 | 3.79 | 3.79 | -11.98% | 167,129 |
| Jan 8, 2026 | 4.70 | 4.77 | 4.15 | 4.30 | 4.30 | -10.88% | 132,616 |
| Jan 7, 2026 | 4.70 | 4.90 | 4.67 | 4.83 | 4.83 | -0.41% | 71,567 |
| Jan 6, 2026 | 5.21 | 5.21 | 4.50 | 4.85 | 4.85 | -3.68% | 72,990 |
| Jan 5, 2026 | 5.31 | 5.31 | 5.00 | 5.03 | 5.03 | -4.19% | 96,395 |
| Jan 2, 2026 | 5.27 | 5.30 | 5.13 | 5.25 | 5.25 | -1.41% | 99,184 |
| Dec 31, 2025 | 5.37 | 5.44 | 5.09 | 5.33 | 5.33 | -1.21% | 74,084 |
| Dec 30, 2025 | 5.50 | 5.61 | 4.94 | 5.39 | 5.39 | -6.83% | 106,330 |
| Dec 29, 2025 | 6.00 | 6.05 | 5.55 | 5.79 | 5.79 | -4.22% | 184,212 |
| Dec 26, 2025 | 6.00 | 6.19 | 5.69 | 6.04 | 6.04 | 9.32% | 1,110,148 |
| Dec 24, 2025 | 5.53 | 5.83 | 5.25 | 5.53 | 5.53 | 2.22% | 654,031 |