Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
3.021
-0.149 (-4.70%)
At close: Oct 9, 2026, 4:00 PM EDT
3.099
+0.078 (2.57%)
After-hours: Oct 9, 2026, 7:17 PM EDT
Addentax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -4.70% | 1,127 |
| Oct 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 408 |
| Oct 7, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | - | 4,356 |
| Oct 6, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -4.12% | 3,122 |
| Oct 5, 2026 | 3.29 | 3.40 | 3.13 | 3.40 | 3.40 | 3.66% | 4,551 |
| Oct 2, 2026 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -1.44% | 4,087 |
| Oct 1, 2026 | 3.41 | 3.55 | 3.30 | 3.33 | 3.33 | -9.81% | 12,805 |
| Sep 30, 2026 | 3.55 | 3.74 | 3.29 | 3.69 | 3.69 | 7.89% | 35,535 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.29% | 647 |
| Sep 28, 2026 | 3.55 | 3.72 | 3.41 | 3.41 | 3.41 | -5.28% | 3,158 |
| Sep 25, 2026 | 3.60 | 3.88 | 3.60 | 3.60 | 3.60 | -1.37% | 31,622 |
| Sep 24, 2026 | 3.39 | 3.70 | 3.39 | 3.65 | 3.65 | 6.10% | 6,691 |
| Sep 23, 2026 | 3.35 | 3.52 | 3.26 | 3.44 | 3.44 | 1.47% | 4,547 |
| Sep 22, 2026 | 3.37 | 3.50 | 3.31 | 3.39 | 3.39 | -3.14% | 8,565 |
| Sep 18, 2026 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -4.89% | 1,139 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 558 |
| Sep 15, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | - | 836 |
| Sep 14, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 1,249 |
| Sep 11, 2026 | 3.50 | 3.88 | 3.17 | 3.85 | 3.85 | 11.92% | 10,650 |
| Sep 10, 2026 | 3.41 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 4,276 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.80% | 607 |
| Sep 8, 2026 | 3.34 | 3.61 | 3.34 | 3.61 | 3.60 | -1.24% | 4,347 |
| Sep 4, 2026 | 3.31 | 3.86 | 3.31 | 3.65 | 3.65 | 0.28% | 6,427 |
| Sep 3, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 9.18% | 619 |
| Sep 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.53% | 609 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.53% | 1,732 |
| Aug 31, 2026 | 3.49 | 3.55 | 3.45 | 3.55 | 3.55 | -4.19% | 1,756 |
| Aug 27, 2026 | 3.62 | 3.74 | 3.37 | 3.70 | 3.70 | -2.63% | 3,166 |
| Aug 26, 2026 | 3.71 | 3.87 | 3.54 | 3.80 | 3.80 | 2.98% | 3,272 |
| Aug 25, 2026 | 3.81 | 3.81 | 3.69 | 3.69 | 3.69 | -0.27% | 1,257 |
| Aug 24, 2026 | 3.69 | 3.70 | 3.41 | 3.70 | 3.70 | 0.41% | 4,723 |
| Aug 21, 2026 | 3.70 | 3.80 | 3.59 | 3.69 | 3.69 | 2.93% | 2,791 |
| Aug 20, 2026 | 3.84 | 3.84 | 3.58 | 3.58 | 3.58 | -5.04% | 3,588 |
| Aug 19, 2026 | 4.12 | 4.83 | 3.43 | 3.77 | 3.77 | -5.99% | 78,120 |
| Aug 18, 2026 | 3.80 | 4.07 | 3.80 | 4.01 | 4.01 | -0.74% | 42,241 |
| Aug 17, 2026 | 4.04 | 4.09 | 3.81 | 4.04 | 4.04 | -2.65% | 2,136 |
| Aug 14, 2026 | 4.22 | 4.22 | 4.01 | 4.15 | 4.15 | 4.80% | 1,738 |
| Aug 13, 2026 | 4.59 | 4.59 | 3.94 | 3.96 | 3.96 | -19.18% | 7,548 |
| Aug 12, 2026 | 4.74 | 4.99 | 4.22 | 4.90 | 4.90 | 0.62% | 37,258 |
| Aug 11, 2026 | 4.49 | 4.92 | 4.49 | 4.87 | 4.87 | 4.06% | 17,871 |
| Aug 10, 2026 | 4.12 | 4.77 | 3.95 | 4.68 | 4.68 | 18.48% | 32,359 |
| Aug 7, 2026 | 3.60 | 4.15 | 3.60 | 3.95 | 3.95 | 8.52% | 19,348 |
| Aug 6, 2026 | 3.41 | 3.64 | 3.35 | 3.64 | 3.64 | 11.66% | 6,072 |
| Aug 5, 2026 | 3.31 | 3.49 | 3.23 | 3.26 | 3.26 | 4.83% | 7,957 |
| Aug 4, 2026 | 3.11 | 3.11 | 3.00 | 3.11 | 3.11 | 5.42% | 4,398 |
| Aug 3, 2026 | 3.14 | 3.30 | 2.95 | 2.95 | 2.95 | -16.43% | 21,815 |
| Jul 31, 2026 | 3.42 | 3.53 | 3.22 | 3.53 | 3.53 | - | 453,429 |
| Jul 30, 2026 | 3.45 | 3.53 | 3.35 | 3.53 | 3.53 | - | 3,309 |
| Jul 29, 2026 | 3.53 | 3.53 | 3.40 | 3.53 | 3.53 | 0.28% | 9,889 |
| Jul 28, 2026 | 3.18 | 3.87 | 3.18 | 3.52 | 3.52 | 6.67% | 10,124 |