Get the Stockscreener App
1.74
4.40%
-0.08
After Hours:
1.72
-0.02
-1.15%
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 23, 2025, is $1.74.
- 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 8,600% to $1.74 now.
- The 52-week high stock price for ADTX is $27,200.00, representing a 1.56M% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for ADTX is $1.51, indicating a -13.22% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Aditxt Inc (ADTX) stock in the beginning of 2024 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 23, 2025 | $1.78 | $1.69 | $0.09 | 40,809.0 | -4.40% |
| May 22, 2025 | $1.82 | $1.73 | $0.09 | 30,159.0 | +4.60% |
| May 21, 2025 | $1.83 | $1.72 | $0.11 | 50,675.0 | -4.40% |
| May 20, 2025 | $1.82 | $1.65 | $0.17 | 168,303.0 | +4.00% |
| May 19, 2025 | $1.78 | $1.68 | $0.10 | 110,634.0 | +5.42% |
| May 16, 2025 | $1.73 | $1.62 | $0.11 | 67,034.0 | +3.11% |
| May 15, 2025 | $1.68 | $1.58 | $0.0954 | 45,896.0 | -3.01% |
| May 14, 2025 | $1.68 | $1.57 | $0.11 | 84,096.0 | +1.84% |
| May 13, 2025 | $1.85 | $1.61 | $0.2399 | 101,657.0 | -8.94% |
| May 12, 2025 | $1.84 | $1.74 | $0.0962 | 84,799.0 | +3.47% |
| May 09, 2025 | $1.78 | $1.66 | $0.1213 | 99,149.0 | +1.76% |
| May 08, 2025 | $1.84 | $1.51 | $0.33 | 200,863.0 | -7.61% |
| May 07, 2025 | $2.08 | $1.81 | $0.2697 | 190,804.0 | -11.54% |
| May 06, 2025 | $2.45 | $1.93 | $0.52 | 875,373.0 | -5.45% |
| May 05, 2025 | $2.76 | $2.16 | $0.5997 | 1,176,200.0 | -1.35% |
| May 02, 2025 | $2.27 | $2.13 | $0.14 | 104,226.0 | +3.72% |
| May 01, 2025 | $2.23 | $2.14 | $0.0913 | 72,728.0 | -2.71% |
| Apr 30, 2025 | $2.25 | $2.05 | $0.20 | 111,391.0 | +2.79% |
| Apr 29, 2025 | $2.30 | $2.10 | $0.1969 | 69,280.0 | -6.93% |
| Apr 28, 2025 | $2.33 | $2.20 | $0.13 | 118,255.0 | +0.43% |
| Apr 25, 2025 | $2.34 | $2.22 | $0.12 | 85,979.0 | +0.00% |
| Apr 24, 2025 | $2.35 | $2.21 | $0.14 | 132,683.0 | -0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.76 | $1.51 | $1.25 | 3,544,214.0 | -21.27% |
| Apr, 2025 | $5.77 | $2.04 | $3.73 | 11,476,558.0 | -50.72% |
| Mar, 2025 | $17.50 | $4.11 | $13.39 | 162,919,919.6 | -70.92% |
| Feb, 2025 | $39.50 | $10.68 | $28.82 | 12,803,243.3 | -42.44% |
| Jan, 2025 | $56.75 | $26.38 | $30.38 | 3,214,325.1 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.50 | $44.50 | $48.00 | 264,727.5 | -47.27% |
| Nov, 2024 | $139.9 | $77.50 | $62.45 | 148,614.6 | -33.33% |
| Oct, 2024 | $1,280.0 | $126.2 | $1,153.8 | 532,632.3 | -87.06% |
| Sep, 2024 | $6,500.0 | $1,020.0 | $5,480.0 | 4,655.6 | -83.30% |
| Aug, 2024 | $21,400.0 | $5,610.0 | $15,790.0 | 11,726.9 | -46.04% |
| Jul, 2024 | $27,200.0 | $11,100.0 | $16,100.0 | 3,631.6 | -13.14% |
| Jun, 2024 | $20,100.0 | $13,500.0 | $6,600.0 | 72.12 | -28.65% |
| May, 2024 | $24,800.0 | $19,200.0 | $5,600.0 | 59.92 | -20.33% |
| Apr, 2024 | $54,500.0 | $21,400.0 | $33,100.0 | 1,898.2 | -29.12% |
| Mar, 2024 | $41,000.0 | $29,500.0 | $11,500.0 | 226.7 | -2.58% |
| Feb, 2024 | $41,500.0 | $32,900.0 | $8,600.0 | 158.4 | -9.35% |
| Jan, 2024 | $63,400.0 | $37,500.0 | $25,900.0 | 455.2 | -41.93% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95,000.0 | $33,001.0 | $61,999.0 | 7,023.7 | +67.00% |
| Nov, 2023 | $77,900.0 | $32,727.0 | $45,173.0 | 948.8 | -41.19% |
| Oct, 2023 | $141,000.0 | $65,069.0 | $75,931.0 | 159.3 | -45.96% |
| Sep, 2023 | $537,500.0 | $121,000.0 | $416,500.0 | 583.6 | -77.29% |
| Aug, 2023 | $680,800.0 | $73,400.0 | $607,400.0 | 684.3 | +245.91% |
| Jul, 2023 | $184,000.0 | $156,000.0 | $28,000.0 | 2.90 | -11.67% |
| Jun, 2023 | $256,000.0 | $164,000.0 | $92,000.0 | 5.38 | -26.22% |
| May, 2023 | $328,800.0 | $220,000.0 | $108,800.0 | 28.97 | +3.94% |
| Apr, 2023 | $764,000.0 | $232,160.0 | $531,840.0 | 86.72 | -35.62% |
| Mar, 2023 | $472,000.0 | $332,160.0 | $139,840.0 | 2.20 | -19.34% |
| Feb, 2023 | $659,240.0 | $444,000.0 | $215,240.0 | 6.78 | -16.91% |
| Jan, 2023 | $740,000.0 | $440,000.0 | $300,000.0 | 15.10 | +17.79% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):