Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.24	2.51	2.20	2.24	2.24	-1.32%	40,268
May 11, 2026	2.35	2.42	2.27	2.27	2.27	-4.22%	31,135
May 8, 2026	2.66	2.66	2.25	2.37	2.37	-10.90%	46,701
May 7, 2026	2.72	2.73	2.54	2.66	2.66	-2.21%	117,587
May 6, 2026	2.89	2.94	2.72	2.72	2.72	-4.23%	29,146
May 5, 2026	2.77	2.94	2.68	2.84	2.84	5.58%	31,579
May 4, 2026	2.53	3.40	2.40	2.69	2.69	14.96%	254,883
May 1, 2026	2.24	2.34	2.23	2.34	2.34	4.93%	7,712
Apr 30, 2026	2.43	2.43	2.23	2.23	2.23	-2.19%	19,036
Apr 29, 2026	2.34	2.60	2.28	2.28	2.28	0.57%	81,270
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
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