Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
0.0835
-0.0143 (-14.62%)
Jan 28, 2026, 9:45 AM EST - Market open
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | - | -18.20% | 2,337,224 |
| Jan 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 13.19% | 24,094,787 |
| Jan 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.06% | 7,433,723 |
| Jan 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.38% | 4,357,643 |
| Jan 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.12% | 3,427,440 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.21% | 2,952,837 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.04% | 5,526,639 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -20.79% | 22,244,470 |
| Jan 15, 2026 | 0.12 | 0.15 | 0.10 | 0.11 | 0.11 | 56.00% | 502,351,288 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 4,307,667 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.17% | 5,744,682 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.08% | 4,168,583 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.98% | 7,646,854 |
| Jan 8, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -10.88% | 6,259,753 |
| Jan 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.41% | 3,317,637 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.68% | 3,408,557 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.19% | 4,583,913 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.41% | 4,704,360 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.21% | 3,396,809 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.83% | 5,316,526 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.22% | 9,210,619 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.32% | 53,375,797 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.22% | 25,492,125 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -9.99% | 10,250,495 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 9,461,335 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.68% | 13,346,400 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.91% | 30,879,743 |
| Dec 17, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | 56.44% | 351,001,498 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -25.86% | 14,529,318 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.94% | 25,697,123 |
| Dec 12, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -25.07% | 76,222,673 |
| Dec 11, 2025 | 0.12 | 0.18 | 0.09 | 0.18 | 0.18 | 164.56% | 748,476,271 |
| Dec 10, 2025 | 1.12 | 1.13 | 0.05 | 0.07 | 0.07 | -94.83% | 145,725,560 |
| Dec 9, 2025 | 1.36 | 1.47 | 1.20 | 1.32 | 1.32 | -2.59% | 1,165,427 |
| Dec 8, 2025 | 1.26 | 1.42 | 1.26 | 1.35 | 1.35 | 9.76% | 1,657,928 |
| Dec 5, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 1.65% | 5,316 |
| Dec 4, 2025 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -6.20% | 12,693 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 37,361 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | 2.33% | 51,263 |
| Nov 28, 2025 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -1.15% | 63,869 |
| Nov 26, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 7.41% | 35,320 |
| Nov 25, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -3.57% | 12,484 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 9,318 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -1.53% | 21,167 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 27,053 |
| Nov 19, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 26,532 |
| Nov 18, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 10,333 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -2.99% | 68,613 |
| Nov 14, 2025 | 1.33 | 1.45 | 1.18 | 1.34 | 1.34 | -2.90% | 107,763 |
| Nov 13, 2025 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | - | 31,968 |