Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	4.00	4.02	3.04	3.10	-	-26.31%	1,619,651
Jul 16, 2026	3.41	4.84	3.24	4.20	4.20	66.67%	39,667,089
Jul 15, 2026	2.53	2.60	2.51	2.52	2.52	-3.08%	276,847
Jul 14, 2026	2.58	2.63	2.52	2.60	2.60	-1.14%	29,965
Jul 13, 2026	2.67	2.78	2.60	2.63	2.63	-3.31%	18,765
Jul 10, 2026	2.85	2.85	2.64	2.72	2.72	-3.89%	26,585
Jul 9, 2026	2.82	2.89	2.77	2.83	2.83	-	28,035
Jul 8, 2026	2.81	2.87	2.78	2.83	2.83	-1.39%	19,200
Jul 7, 2026	2.80	2.96	2.80	2.87	2.87	0.35%	6,196
Jul 6, 2026	2.79	2.86	2.79	2.86	2.86	1.06%	24,897
Jul 2, 2026	2.92	2.99	2.78	2.83	2.83	-5.35%	42,062
Jul 1, 2026	2.89	2.99	2.89	2.99	2.99	1.01%	34,944
Jun 30, 2026	3.02	3.12	2.94	2.96	2.96	-0.34%	34,653
Jun 29, 2026	3.07	3.18	2.93	2.97	2.97	-5.11%	57,248
Jun 26, 2026	3.00	3.23	2.91	3.13	3.13	4.33%	91,992
Jun 25, 2026	3.09	3.09	2.93	3.00	3.00	-4.76%	91,135
Jun 24, 2026	3.10	3.25	3.02	3.15	3.15	-2.17%	78,911
Jun 23, 2026	3.21	3.32	3.06	3.22	3.22	-11.29%	146,095
Jun 22, 2026	3.83	4.08	3.40	3.63	3.63	-6.44%	527,877
Jun 18, 2026	3.27	6.12	2.98	3.88	3.88	42.12%	72,449,876
Jun 17, 2026	2.74	2.77	2.59	2.73	2.73	-3.53%	3,639,264
Jun 16, 2026	2.83	2.83	2.73	2.83	2.83	-2.08%	41,699
Jun 15, 2026	2.83	2.89	2.75	2.89	2.89	-	76,572
Jun 12, 2026	3.08	3.14	2.84	2.89	2.89	-7.07%	77,856
Jun 11, 2026	3.00	3.16	2.93	3.11	3.11	3.32%	89,728
Jun 10, 2026	3.06	3.20	2.95	3.01	3.01	-3.53%	147,215
Jun 9, 2026	3.05	3.55	2.75	3.12	3.12	2.30%	1,515,497
Jun 8, 2026	3.10	3.62	3.02	3.05	3.05	2.35%	157,889
Jun 5, 2026	3.50	3.53	2.98	2.98	2.98	-17.22%	119,741
Jun 4, 2026	3.84	4.00	3.55	3.60	3.60	-15.29%	235,024
Jun 3, 2026	3.21	5.00	3.20	4.25	4.25	43.10%	4,785,935
Jun 2, 2026	3.78	3.98	2.80	2.97	2.97	-28.26%	659,850
Jun 1, 2026	5.28	6.00	4.01	4.14	4.14	-14.99%	1,231,304
May 29, 2026	5.63	6.03	4.62	4.87	4.87	-19.77%	1,044,525
May 28, 2026	5.77	8.50	5.52	6.07	6.07	112.98%	54,082,014
May 27, 2026	3.12	3.12	2.74	2.85	2.85	-5.32%	13,848,974
May 26, 2026	2.89	3.23	2.72	3.01	3.01	8.27%	296,620
May 22, 2026	3.23	3.23	2.50	2.78	2.78	-22.56%	685,727
May 21, 2026	3.33	4.26	3.15	3.59	3.59	71.77%	47,581,513
May 20, 2026	2.11	2.20	2.09	2.09	2.09	-3.24%	21,668
May 19, 2026	2.05	2.33	1.98	2.16	2.16	3.85%	61,106
May 18, 2026	2.27	2.31	2.07	2.08	2.08	-5.88%	27,437
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