Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.280
+0.060 (4.92%)
At close: Oct 15, 2025, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.26 | 1.35 | 1.24 | 1.25 | - | 2.46% | 364,018 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 12,635 |
| Oct 13, 2025 | 1.14 | 1.27 | 1.14 | 1.23 | 1.23 | 7.89% | 54,458 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 18,404 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 9,611 |
| Oct 8, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | 0.43% | 11,366 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -5.28% | 6,853 |
| Oct 6, 2025 | 1.16 | 1.23 | 1.10 | 1.23 | 1.23 | 5.58% | 57,198 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.43% | 75,193 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -3.31% | 60,185 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.35% | 32,337 |
| Sep 30, 2025 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 1.20% | 36,980 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 13,075 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.22 | 1.27 | 1.27 | -1.55% | 37,505 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 2,366 |
| Sep 24, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 12,759 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 6,037 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 39,457 |
| Sep 19, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 7,417 |
| Sep 18, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | - | 33,446 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 17,560 |
| 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 |