Agape ATP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.39	2.39	2.34	2.36	2.36	-0.84%	6,573
Aug 28, 2026	2.39	2.43	2.34	2.38	2.38	0.42%	28,540
Aug 27, 2026	2.32	2.40	2.32	2.37	2.37	-1.25%	20,777
Aug 26, 2026	2.33	2.41	2.33	2.40	2.40	1.27%	23,460
Aug 25, 2026	2.37	2.41	2.33	2.37	2.37	-0.42%	17,242
Aug 24, 2026	2.45	2.45	2.33	2.38	2.38	-2.86%	12,354
Aug 21, 2026	2.45	2.49	2.42	2.45	2.45	-0.81%	21,777
Aug 20, 2026	2.45	2.50	2.45	2.47	2.47	-1.20%	41,405
Aug 19, 2026	2.45	2.51	2.43	2.50	2.50	2.04%	29,004
Aug 18, 2026	2.60	2.68	2.41	2.45	2.45	-2.78%	47,994
Aug 17, 2026	2.42	2.75	2.35	2.52	2.52	1.20%	263,777
Aug 14, 2026	2.50	2.51	2.41	2.49	2.49	-0.40%	19,661
Aug 13, 2026	2.49	2.54	2.48	2.50	2.50	-1.96%	27,446
Aug 12, 2026	2.68	2.68	2.47	2.55	2.55	0.79%	54,743
Aug 11, 2026	2.56	2.62	2.50	2.53	2.53	-2.32%	48,333
Aug 10, 2026	2.63	2.67	2.59	2.59	2.59	-1.52%	43,371
Aug 7, 2026	2.44	2.75	2.44	2.63	2.63	5.62%	208,699
Aug 6, 2026	2.45	2.54	2.40	2.49	2.49	-0.40%	50,158
Aug 5, 2026	2.42	2.58	2.42	2.50	2.50	-3.47%	109,968
Aug 4, 2026	2.30	2.65	2.19	2.59	2.59	11.64%	6,088,866
Aug 3, 2026	2.33	2.41	2.29	2.32	2.32	0.43%	26,804
Jul 31, 2026	2.31	2.48	2.31	2.31	2.31	-1.70%	30,800
Jul 30, 2026	2.24	2.50	2.24	2.35	2.35	2.62%	36,883
Jul 29, 2026	2.32	2.36	2.26	2.29	2.29	-1.29%	33,968
Jul 28, 2026	2.37	2.47	2.25	2.32	2.32	-4.13%	35,434
Jul 27, 2026	2.41	2.56	2.41	2.42	2.42	-1.63%	23,722
Jul 24, 2026	2.58	2.66	2.42	2.46	2.46	-4.65%	66,077
Jul 23, 2026	2.54	2.78	2.53	2.58	2.58	1.98%	75,747
Jul 22, 2026	2.59	2.65	2.45	2.53	2.53	-1.94%	107,830
Jul 21, 2026	2.56	2.80	2.54	2.58	2.58	-1.90%	102,369
Jul 20, 2026	2.97	2.98	2.62	2.63	2.63	-14.33%	214,881
Jul 17, 2026	4.00	4.02	3.04	3.07	3.07	-26.90%	1,709,515
Jul 16, 2026	3.41	4.84	3.24	4.20	4.20	66.67%	41,204,481
Jul 15, 2026	2.53	2.60	2.51	2.52	2.52	-3.08%	1,746,835
Jul 14, 2026	2.58	2.63	2.52	2.60	2.60	-1.14%	30,828
Jul 13, 2026	2.67	2.78	2.60	2.63	2.63	-3.31%	21,403
Jul 10, 2026	2.85	2.85	2.64	2.72	2.72	-3.89%	29,947
Jul 9, 2026	2.82	2.89	2.77	2.83	2.83	-	29,085
Jul 8, 2026	2.81	2.87	2.78	2.83	2.83	-1.39%	19,544
Jul 7, 2026	2.80	2.96	2.80	2.87	2.87	0.35%	6,544
Jul 6, 2026	2.79	2.86	2.79	2.86	2.86	1.06%	29,792
Jul 2, 2026	2.92	2.99	2.78	2.83	2.83	-5.35%	48,312
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