Get the Stockscreener App
0.1092
8.08%
-0.0096
After Hours:
.11
0.0008
+0.73%
Aditxt Inc Stock (ADTX) Price History
The historical daily chart and data for Aditxt Inc stock (ADTX), show that the latest closing stock price as of May 11, 2026, is $0.1092.
- Aditxt Inc all-time high stock price is $54,500.00, occurred on April 02, 2024.
- The lowest Aditxt Inc stock price recorded was $0.02 on March 14, 2025. Since then, Aditxt Inc's stock price has risen over 446.00% to $0.1092 now.
- The 52-week high stock price for ADTX is $1,979.67, representing a 1.81M% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for ADTX is $0.098, indicating a -10.26% decrease from the current share price, occurred on May 11, 2026.
- The closing price of Aditxt Inc (ADTX) stock in the beginning of 2025 was $28.91. The stock closed the year at $1.1546, a loss of over -96.01% for the year.
The table below shows more information about ADTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $0.11 | $0.098 | $0.012 | 1,947,721.0 | -8.08% |
| May 08, 2026 | $0.1188 | $0.105 | $0.0138 | 1,290,565.0 | +1.89% |
| May 07, 2026 | $0.1285 | $0.10 | $0.0285 | 2,673,377.0 | -13.63% |
| May 06, 2026 | $0.14 | $0.1302 | $0.0098 | 1,978,364.0 | +1.89% |
| May 05, 2026 | $0.1479 | $0.1325 | $0.0154 | 1,114,870.0 | -5.36% |
| May 04, 2026 | $0.1611 | $0.117 | $0.0441 | 3,891,806.0 | -28.24% |
| May 01, 2026 | $0.2053 | $0.191 | $0.0143 | 770,514.0 | +0.05% |
| Apr 30, 2026 | $0.22 | $0.191 | $0.029 | 1,436,161.0 | -10.10% |
| Apr 29, 2026 | $0.2294 | $0.21 | $0.0194 | 1,045,556.0 | -0.73% |
| Apr 28, 2026 | $0.2279 | $0.19 | $0.0379 | 1,239,089.0 | -12.25% |
| Apr 27, 2026 | $0.251 | $0.2158 | $0.0352 | 17,023,091.0 | -11.89% |
| Apr 24, 2026 | $0.29 | $0.2696 | $0.0204 | 633,636.0 | -2.35% |
| Apr 23, 2026 | $0.3037 | $0.2755 | $0.0282 | 584,703.0 | -6.62% |
| Apr 22, 2026 | $0.311 | $0.2951 | $0.0159 | 500,674.0 | +0.62% |
| Apr 21, 2026 | $0.345 | $0.3023 | $0.0427 | 1,231,525.0 | -11.24% |
| Apr 20, 2026 | $0.4009 | $0.3201 | $0.0808 | 22,223,656.0 | -20.10% |
| Apr 17, 2026 | $0.45 | $0.4177 | $0.0323 | 284,003.0 | +0.23% |
| Apr 16, 2026 | $0.45 | $0.4106 | $0.0394 | 580,163.0 | -3.06% |
| Apr 15, 2026 | $0.447 | $0.402 | $0.045 | 787,258.0 | +6.15% |
| Apr 14, 2026 | $0.5286 | $0.395 | $0.1336 | 2,802,036.0 | -10.37% |
Aditxt Inc Stock (ADTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aditxt Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aditxt Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aditxt Inc Stock (ADTX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.2053 | $0.098 | $0.1073 | 15,614,938.0 | -44.00% |
| Apr, 2026 | $1.14 | $0.19 | $0.9499 | 72,128,820.0 | -80.08% |
| Mar, 2026 | $4.36 | $0.7561 | $3.61 | 3,865,510.5 | -73.24% |
| Feb, 2026 | $6.60 | $3.60 | $3.00 | 380,123.3 | -43.99% |
| Jan, 2026 | $14.72 | $5.64 | $9.08 | 9,029,869.5 | -2.18% |
Aditxt Inc Stock (ADTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.00 | $7.04 | $22.96 | 7,009,358.3 | -76.01% |
| Nov, 2025 | $57.06 | $19.20 | $37.86 | 3,710,031.6 | -43.39% |
| Oct, 2025 | $714.2 | $44.31 | $669.9 | 531,507.2 | -92.10% |
| Sep, 2025 | $1,003.4 | $678.6 | $324.8 | 6,846.6 | -26.97% |
| Aug, 2025 | $1,161.6 | $732.2 | $429.4 | 7,108.6 | -5.50% |
| Jul, 2025 | $1,220.4 | $949.2 | $271.2 | 24,178.2 | -14.84% |
| Jun, 2025 | $1,979.7 | $1,157.1 | $822.5 | 26,216.0 | -13.51% |
| May, 2025 | $2,495.0 | $1,328.9 | $1,166.2 | 4,294.2 | -33.03% |
| Apr, 2025 | $5,214.7 | $1,844.2 | $3,370.6 | 12,695.3 | -50.72% |
| Mar, 2025 | $15,820.0 | $3,715.4 | $12,104.6 | 180,221.2 | -70.92% |
| Feb, 2025 | $35,708.0 | $9,650.2 | $26,057.8 | 14,162.9 | -42.44% |
| Jan, 2025 | $51,302.0 | $23,843.0 | $27,459.0 | 3,555.7 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83,620.0 | $40,228.0 | $43,392.0 | 292.8 | -47.27% |
| Nov, 2024 | $126,514.8 | $70,060.0 | $56,454.8 | 164.4 | -33.33% |
| Oct, 2024 | $1,157,120.0 | $114,130.0 | $1,042,990.0 | 589.2 | -87.06% |
| Sep, 2024 | $5,876,000.0 | $922,080.0 | $4,953,920.0 | 5.15 | -83.30% |
| Aug, 2024 | $19,345,600.0 | $5,071,440.0 | $14,274,160.0 | 12.97 | -46.04% |
| Jul, 2024 | $24,588,800.0 | $10,034,400.0 | $14,554,400.0 | 4.02 | -13.14% |
| Jun, 2024 | $18,170,400.0 | $12,204,000.0 | $5,966,400.0 | 0.0798 | -28.65% |
| May, 2024 | $22,419,200.0 | $17,356,800.0 | $5,062,400.0 | 0.0663 | -20.33% |
| Apr, 2024 | $49,268,000.0 | $19,345,600.0 | $29,922,400.0 | 2.10 | -29.12% |
| Mar, 2024 | $37,064,000.0 | $26,668,000.0 | $10,396,000.0 | 0.2507 | -2.58% |
| Feb, 2024 | $37,516,000.0 | $29,741,600.0 | $7,774,400.0 | 0.1753 | -9.35% |
| Jan, 2024 | $57,313,600.0 | $33,900,000.0 | $23,413,600.0 | 0.5036 | -41.93% |
2.70%
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):