Get the Stockscreener App
0.8163
0.48%
-0.0039
After Hours:
.79
-0.0263
-3.22%
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 January 30, 2026, is $0.8163.
- 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 3,982% to $0.8163 now.
- The 52-week high stock price for ADTX is $4,463.50, representing a 546.70K% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for ADTX is $0.7044, indicating a -13.71% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $0.8373 | $0.781 | $0.0563 | 136,839.0 | -0.48% |
| Jan 29, 2026 | $0.9485 | $0.7665 | $0.182 | 444,894.0 | -10.73% |
| Jan 28, 2026 | $1.02 | $0.8701 | $0.1499 | 195,447.0 | -5.07% |
| Jan 27, 2026 | $0.98 | $0.9078 | $0.0722 | 253,305.0 | +6.63% |
| Jan 26, 2026 | $1.11 | $0.81 | $0.30 | 758,821.0 | -22.42% |
| Jan 23, 2026 | $1.31 | $1.03 | $0.2793 | 1,188,464.0 | +0.00% |
| Jan 22, 2026 | $1.48 | $1.02 | $0.46 | 2,246,903.0 | -19.86% |
| Jan 21, 2026 | $1.84 | $1.34 | $0.4993 | 25,213,622.0 | +23.73% |
| Jan 20, 2026 | $1.73 | $0.8364 | $0.8936 | 35,432,402.0 | +35.63% |
| Jan 16, 2026 | $1.10 | $0.7582 | $0.3418 | 4,044,198.0 | +17.33% |
| Jan 15, 2026 | $0.7598 | $0.7146 | $0.0452 | 151,344.0 | +1.58% |
| Jan 14, 2026 | $0.74 | $0.7044 | $0.0356 | 204,481.0 | -2.39% |
| Jan 13, 2026 | $0.815 | $0.7309 | $0.0841 | 260,374.0 | -8.21% |
| Jan 12, 2026 | $0.8277 | $0.76 | $0.0677 | 210,863.0 | +3.14% |
| Jan 09, 2026 | $0.8675 | $0.76 | $0.1075 | 290,350.0 | -5.49% |
| Jan 08, 2026 | $0.869 | $0.826 | $0.043 | 179,013.0 | -0.54% |
| Jan 07, 2026 | $0.90 | $0.8404 | $0.0596 | 213,337.0 | -4.77% |
| Jan 06, 2026 | $0.9508 | $0.8707 | $0.0801 | 247,234.0 | -7.26% |
| Jan 05, 2026 | $0.9683 | $0.8731 | $0.0952 | 283,606.0 | +7.57% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.84 | $0.7044 | $1.14 | 72,375,795.0 | -2.18% |
Aditxt Inc Stock (ADTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.75 | $0.88 | $2.87 | 56,074,866.0 | -76.01% |
| Nov, 2025 | $7.13 | $2.40 | $4.73 | 29,680,253.0 | -43.39% |
| Oct, 2025 | $89.27 | $5.54 | $83.73 | 4,252,057.9 | -92.10% |
| Sep, 2025 | $125.4 | $84.83 | $40.60 | 54,773.1 | -26.97% |
| Aug, 2025 | $145.2 | $91.53 | $53.67 | 56,868.6 | -5.50% |
| Jul, 2025 | $152.6 | $118.7 | $33.90 | 193,426.0 | -14.84% |
| Jun, 2025 | $247.5 | $144.6 | $102.8 | 209,727.9 | -13.51% |
| May, 2025 | $311.9 | $166.1 | $145.8 | 34,353.7 | -33.03% |
| Apr, 2025 | $651.8 | $230.5 | $421.3 | 101,562.5 | -50.72% |
| Mar, 2025 | $1,977.5 | $464.4 | $1,513.1 | 1,441,769.2 | -70.92% |
| Feb, 2025 | $4,463.5 | $1,206.3 | $3,257.2 | 113,303.0 | -42.44% |
| Jan, 2025 | $6,412.8 | $2,980.4 | $3,432.4 | 28,445.4 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10,452.5 | $5,028.5 | $5,424.0 | 2,342.7 | -47.27% |
| Nov, 2024 | $15,814.4 | $8,757.5 | $7,056.9 | 1,315.2 | -33.33% |
| Oct, 2024 | $144,640.0 | $14,266.3 | $130,373.8 | 4,713.6 | -87.06% |
| Sep, 2024 | $734,500.0 | $115,260.0 | $619,240.0 | 41.20 | -83.30% |
| Aug, 2024 | $2,418,200.0 | $633,930.0 | $1,784,270.0 | 103.8 | -46.04% |
| Jul, 2024 | $3,073,600.0 | $1,254,300.0 | $1,819,300.0 | 32.14 | -13.14% |
| Jun, 2024 | $2,271,300.0 | $1,525,500.0 | $745,800.0 | 0.6382 | -28.65% |
| May, 2024 | $2,802,400.0 | $2,169,600.0 | $632,800.0 | 0.5303 | -20.33% |
| Apr, 2024 | $6,158,500.0 | $2,418,200.0 | $3,740,300.0 | 16.80 | -29.12% |
| Mar, 2024 | $4,633,000.0 | $3,333,500.0 | $1,299,500.0 | 2.01 | -2.58% |
| Feb, 2024 | $4,689,500.0 | $3,717,700.0 | $971,800.0 | 1.40 | -9.35% |
| Jan, 2024 | $7,164,200.0 | $4,237,500.0 | $2,926,700.0 | 4.03 | -41.93% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):