Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.53	2.60	2.40	2.49	-	-	28,008
Apr 17, 2026	2.60	2.62	2.45	2.49	2.49	-6.39%	39,853
Apr 16, 2026	2.79	2.79	2.61	2.66	2.66	-2.92%	19,369
Apr 15, 2026	2.67	2.80	2.67	2.74	2.74	1.11%	42,099
Apr 14, 2026	2.74	2.80	2.66	2.71	2.71	-	21,024
Apr 13, 2026	2.80	2.80	2.70	2.71	2.71	0.74%	38,776
Apr 10, 2026	2.66	2.81	2.64	2.69	2.69	-0.74%	15,054
Apr 9, 2026	2.76	2.89	2.71	2.71	2.71	-2.52%	36,787
Apr 8, 2026	2.95	3.10	2.69	2.78	2.78	-8.55%	95,029
Apr 7, 2026	3.13	3.39	3.04	3.04	3.04	-4.70%	99,875
Apr 6, 2026	3.12	3.30	2.96	3.19	3.19	0.63%	80,620
Apr 2, 2026	2.47	3.47	2.47	3.17	3.17	25.79%	426,399
Apr 1, 2026	2.67	2.79	2.52	2.52	2.52	-4.18%	51,157
Mar 31, 2026	2.92	3.05	2.55	2.63	2.63	-19.57%	112,530
Mar 30, 2026	2.64	3.59	2.57	3.27	3.27	2.19%	1,864,449
Mar 27, 2026	2.19	3.44	2.17	3.20	3.20	43.50%	2,510,158
Mar 26, 2026	2.32	2.33	2.20	2.23	2.23	-5.91%	31,714
Mar 25, 2026	2.10	2.51	2.10	2.37	2.37	5.80%	221,382
Mar 24, 2026	2.04	2.60	2.00	2.24	2.24	7.69%	135,138
Mar 23, 2026	2.10	2.16	2.03	2.08	2.08	-5.02%	41,602
Mar 20, 2026	2.34	2.39	2.18	2.19	2.19	-8.37%	56,851
Mar 19, 2026	2.66	2.77	2.36	2.39	2.39	-14.03%	81,477
Mar 18, 2026	2.54	3.19	2.54	2.78	2.78	4.51%	174,355
Mar 17, 2026	3.80	3.85	2.63	2.66	2.66	-32.83%	287,813
Mar 16, 2026	3.97	4.17	3.75	3.96	3.96	-10.81%	317,330
Mar 13, 2026	5.02	5.19	4.44	4.44	4.44	-21.42%	986,288
Mar 12, 2026	5.20	6.30	5.01	5.65	5.65	35.49%	42,296,420
Mar 11, 2026	4.41	4.74	3.70	4.17	4.17	10.32%	7,491,148
Mar 10, 2026	4.10	5.10	3.05	3.78	3.78	87.13%	62,274,277
Mar 9, 2026	2.13	2.13	1.82	2.02	2.02	-7.76%	83,323
Mar 6, 2026	1.97	2.35	1.90	2.19	2.19	7.35%	69,071
Mar 5, 2026	1.96	2.10	1.91	2.04	2.04	2.00%	38,225
Mar 4, 2026	1.82	2.15	1.72	2.00	2.00	7.53%	59,344
Mar 3, 2026	1.78	1.95	1.77	1.86	1.86	-1.59%	43,626
Mar 2, 2026	1.76	1.92	1.75	1.89	1.89	-1.56%	30,470
Feb 27, 2026	1.84	1.97	1.84	1.92	1.92	4.92%	36,276
Feb 26, 2026	1.84	1.87	1.81	1.83	1.83	-1.61%	33,261
Feb 25, 2026	1.85	1.92	1.81	1.86	1.86	-	44,371
Feb 24, 2026	1.91	1.98	1.79	1.86	1.86	-3.63%	60,532
Feb 23, 2026	2.20	2.28	1.89	1.93	1.93	-9.39%	50,888
Feb 20, 2026	2.09	2.45	2.08	2.13	2.13	2.90%	117,955
Feb 19, 2026	2.18	2.19	1.96	2.07	2.07	-3.27%	47,754
Feb 18, 2026	2.04	2.28	2.03	2.14	2.14	5.42%	63,390
Feb 17, 2026	2.23	2.26	2.03	2.03	2.03	-10.18%	51,250
Feb 13, 2026	2.01	2.27	1.96	2.26	2.26	8.65%	156,908
Feb 12, 2026	2.22	2.37	2.03	2.08	2.08	-17.13%	112,661
Feb 11, 2026	2.43	2.63	2.33	2.51	2.51	-4.92%	205,296
Feb 10, 2026	2.26	2.65	2.16	2.64	2.64	7.98%	430,590
Feb 9, 2026	2.50	2.70	2.37	2.45	2.45	-0.20%	149,203
Feb 6, 2026	3.38	3.38	2.27	2.45	2.45	-22.22%	294,957