Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	5.28	6.00	4.01	4.14	4.14	-14.99%	1,210,117
May 29, 2026	5.63	6.03	4.62	4.87	4.87	-19.77%	1,022,784
May 28, 2026	5.77	8.50	5.52	6.07	6.07	112.98%	53,500,117
May 27, 2026	3.12	3.12	2.74	2.85	2.85	-5.32%	1,909,027
May 26, 2026	2.89	3.23	2.72	3.01	3.01	8.27%	283,066
May 22, 2026	3.23	3.23	2.50	2.78	2.78	-22.56%	654,560
May 21, 2026	3.33	4.26	3.15	3.59	3.59	71.77%	46,897,063
May 20, 2026	2.11	2.20	2.09	2.09	2.09	-3.24%	20,604
May 19, 2026	2.05	2.33	1.98	2.16	2.16	3.85%	59,834
May 18, 2026	2.27	2.31	2.07	2.08	2.08	-5.88%	20,354
May 15, 2026	2.22	2.31	2.20	2.21	2.21	1.38%	18,661
May 14, 2026	2.22	2.28	2.15	2.18	2.18	3.81%	29,255
May 13, 2026	2.25	2.43	2.10	2.10	2.10	-6.25%	24,043
May 12, 2026	2.24	2.51	2.20	2.24	2.24	-1.32%	41,166
May 11, 2026	2.35	2.42	2.27	2.27	2.27	-4.22%	40,460
May 8, 2026	2.66	2.66	2.25	2.37	2.37	-10.90%	48,243
May 7, 2026	2.72	2.73	2.54	2.66	2.66	-2.21%	214,763
May 6, 2026	2.89	2.94	2.72	2.72	2.72	-4.23%	30,327
May 5, 2026	2.77	2.94	2.68	2.84	2.84	5.58%	31,931
May 4, 2026	2.53	3.40	2.40	2.69	2.69	14.96%	258,824
May 1, 2026	2.24	2.34	2.23	2.34	2.34	4.93%	10,973
Apr 30, 2026	2.43	2.43	2.23	2.23	2.23	-2.19%	19,594
Apr 29, 2026	2.34	2.60	2.28	2.28	2.28	0.57%	81,273
Apr 28, 2026	2.19	2.38	2.11	2.27	2.27	13.35%	39,920
Apr 27, 2026	2.30	2.30	2.00	2.00	2.00	-12.66%	27,579
Apr 24, 2026	2.21	2.31	2.21	2.29	2.29	1.78%	15,492
Apr 23, 2026	2.29	2.41	2.21	2.25	2.25	-0.88%	13,918
Apr 22, 2026	2.40	2.48	2.22	2.27	2.27	-7.35%	43,485
Apr 21, 2026	2.44	2.58	2.44	2.45	2.45	-2.78%	25,171
Apr 20, 2026	2.53	2.60	2.35	2.52	2.52	1.20%	40,212
Apr 17, 2026	2.60	2.62	2.45	2.49	2.49	-6.39%	39,959
Apr 16, 2026	2.79	2.79	2.61	2.66	2.66	-2.92%	19,395
Apr 15, 2026	2.67	2.80	2.67	2.74	2.74	1.11%	45,787
Apr 14, 2026	2.74	2.80	2.66	2.71	2.71	-	22,026
Apr 13, 2026	2.80	2.80	2.70	2.71	2.71	0.74%	39,147
Apr 10, 2026	2.66	2.81	2.64	2.69	2.69	-0.74%	15,406
Apr 9, 2026	2.76	2.89	2.71	2.71	2.71	-2.52%	36,839
Apr 8, 2026	2.95	3.10	2.69	2.78	2.78	-8.55%	109,929
Apr 7, 2026	3.13	3.39	3.04	3.04	3.04	-4.70%	104,524
Apr 6, 2026	3.12	3.30	2.96	3.19	3.19	0.63%	96,118
Apr 2, 2026	2.47	3.47	2.47	3.17	3.17	25.79%	470,168
Apr 1, 2026	2.67	2.79	2.52	2.52	2.52	-4.18%	53,969
Mar 31, 2026	2.92	3.05	2.55	2.63	2.63	-19.57%	112,789
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