Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
0.5785
-0.0468 (-7.48%)
At close: Jul 24, 2025, 4:00 PM
0.5974
+0.0189 (3.27%)
After-hours: Jul 24, 2025, 7:28 PM EDT
Addentax Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -7.48% | 475,231 |
Jul 23, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -7.47% | 584,496 |
Jul 22, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -2.75% | 255,405 |
Jul 21, 2025 | 0.68 | 0.75 | 0.65 | 0.69 | 0.69 | 1.68% | 370,023 |
Jul 18, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -3.79% | 463,954 |
Jul 17, 2025 | 0.67 | 0.74 | 0.62 | 0.71 | 0.71 | 7.67% | 1,214,703 |
Jul 16, 2025 | 0.64 | 0.67 | 0.62 | 0.66 | 0.66 | 3.82% | 781,376 |
Jul 15, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 0.86% | 162,098 |
Jul 14, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.40% | 414,403 |
Jul 11, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | 1.59% | 412,994 |
Jul 10, 2025 | 0.63 | 0.68 | 0.61 | 0.64 | 0.64 | 4.39% | 1,104,604 |
Jul 9, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -3.76% | 405,979 |
Jul 8, 2025 | 0.61 | 0.65 | 0.59 | 0.64 | 0.64 | 5.62% | 795,199 |
Jul 7, 2025 | 0.58 | 0.63 | 0.56 | 0.61 | 0.61 | 0.05% | 988,196 |
Jul 3, 2025 | 0.60 | 0.65 | 0.59 | 0.60 | 0.60 | -1.93% | 1,439,832 |
Jul 2, 2025 | 0.97 | 1.07 | 0.53 | 0.62 | 0.62 | -11.56% | 35,859,375 |
Jul 1, 2025 | 0.63 | 0.73 | 0.63 | 0.70 | 0.70 | 4.06% | 391,990 |
Jun 30, 2025 | 0.60 | 0.69 | 0.60 | 0.67 | 0.67 | 10.02% | 414,275 |
Jun 27, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 3.77% | 390,128 |
Jun 26, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -1.38% | 340,390 |
Jun 25, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.60 | -6.02% | 435,748 |
Jun 24, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | -1.37% | 193,393 |
Jun 23, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | 0.64 | -5.04% | 576,309 |
Jun 20, 2025 | 0.64 | 0.75 | 0.63 | 0.68 | 0.68 | 3.22% | 1,060,698 |
Jun 18, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | -0.46% | 292,304 |
Jun 17, 2025 | 0.67 | 0.70 | 0.63 | 0.66 | 0.66 | -3.56% | 502,837 |
Jun 16, 2025 | 0.63 | 0.77 | 0.63 | 0.68 | 0.68 | 3.38% | 1,567,191 |
Jun 13, 2025 | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | -9.47% | 611,302 |
Jun 12, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 3.11% | 309,368 |
Jun 11, 2025 | 0.71 | 0.79 | 0.68 | 0.71 | 0.71 | -5.04% | 1,035,667 |
Jun 10, 2025 | 0.73 | 0.77 | 0.70 | 0.74 | 0.74 | 0.47% | 430,029 |
Jun 9, 2025 | 0.77 | 0.78 | 0.72 | 0.74 | 0.74 | -1.20% | 610,091 |
Jun 6, 2025 | 0.67 | 0.77 | 0.67 | 0.75 | 0.75 | 2.74% | 877,930 |
Jun 5, 2025 | 0.79 | 0.82 | 0.71 | 0.73 | 0.73 | -11.62% | 893,553 |
Jun 4, 2025 | 0.82 | 0.95 | 0.70 | 0.83 | 0.83 | -7.19% | 1,765,508 |
Jun 3, 2025 | 0.84 | 1.00 | 0.80 | 0.89 | 0.89 | 1.71% | 3,565,596 |
Jun 2, 2025 | 1.02 | 1.06 | 0.75 | 0.88 | 0.88 | -2.78% | 6,754,762 |
May 30, 2025 | 0.79 | 0.93 | 0.70 | 0.90 | 0.90 | 21.62% | 9,003,634 |
May 29, 2025 | 0.67 | 0.77 | 0.66 | 0.74 | 0.74 | 7.25% | 918,145 |
May 28, 2025 | 0.65 | 0.80 | 0.64 | 0.69 | 0.69 | 4.47% | 1,877,702 |
May 27, 2025 | 0.57 | 0.70 | 0.57 | 0.66 | 0.66 | 14.65% | 1,040,737 |
May 23, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -8.56% | 248,141 |
May 22, 2025 | 0.62 | 0.63 | 0.58 | 0.63 | 0.63 | 5.00% | 346,762 |
May 21, 2025 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -9.77% | 449,346 |
May 20, 2025 | 0.56 | 0.74 | 0.56 | 0.67 | 0.67 | 14.30% | 1,557,318 |
May 19, 2025 | 0.63 | 0.63 | 0.55 | 0.58 | 0.58 | -4.69% | 783,737 |
May 16, 2025 | 0.66 | 0.68 | 0.55 | 0.61 | 0.61 | -8.90% | 1,644,012 |
May 15, 2025 | 1.67 | 1.86 | 0.55 | 0.67 | 0.67 | -6.75% | 29,310,040 |
May 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -6.87% | 749 |
May 13, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | -1.30% | 924 |