Get the Stockscreener App
0.7891
2.58%
-0.0209
After Hours:
.77
-0.0191
-2.42%
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 March 30, 2026, is $0.7891.
- 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 3,846% to $0.7891 now.
- The 52-week high stock price for ADTX is $5,214.72, representing a 660.74K% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for ADTX is $0.8008, indicating a 1.48% decrease from the current share price, occurred on March 27, 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 |
|---|---|---|---|---|---|
| Mar 30, 2026 | $0.8449 | $0.7561 | $0.0888 | 147,969.0 | -2.58% |
| Mar 27, 2026 | $0.9031 | $0.8008 | $0.1023 | 121,852.0 | -7.95% |
| Mar 26, 2026 | $0.94 | $0.8726 | $0.0674 | 67,111.0 | -3.30% |
| Mar 25, 2026 | $1.03 | $0.8801 | $0.1499 | 72,745.0 | -5.71% |
| Mar 24, 2026 | $1.10 | $0.9299 | $0.1675 | 145,954.0 | -10.64% |
| Mar 23, 2026 | $1.32 | $1.03 | $0.29 | 204,623.0 | -16.92% |
| Mar 20, 2026 | $1.30 | $1.21 | $0.09 | 84,172.0 | +4.00% |
| Mar 19, 2026 | $1.42 | $1.21 | $0.214 | 141,927.0 | -11.35% |
| Mar 18, 2026 | $1.50 | $1.39 | $0.115 | 82,086.0 | -4.73% |
| Mar 17, 2026 | $1.60 | $1.40 | $0.20 | 204,994.0 | -8.64% |
| Mar 16, 2026 | $1.82 | $1.61 | $0.21 | 115,582.0 | -10.99% |
| Mar 13, 2026 | $2.00 | $1.76 | $0.24 | 1,048,853.0 | -37.02% |
| Mar 12, 2026 | $2.90 | $2.51 | $0.3899 | 92,859.0 | +8.04% |
| Mar 11, 2026 | $2.83 | $2.60 | $0.2299 | 103,068.0 | -2.01% |
| Mar 10, 2026 | $3.40 | $2.56 | $0.8399 | 173,204.0 | -21.33% |
| Mar 09, 2026 | $4.36 | $2.92 | $1.44 | 264,099.0 | -6.84% |
| Mar 06, 2026 | $3.76 | $3.31 | $0.4528 | 22,823.8 | +7.31% |
| Mar 05, 2026 | $3.97 | $3.34 | $0.6328 | 39,653.0 | -8.58% |
| Mar 04, 2026 | $3.92 | $3.52 | $0.40 | 11,836.3 | +1.63% |
| Mar 03, 2026 | $3.80 | $3.56 | $0.2352 | 12,076.6 | -2.81% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.36 | $0.7561 | $3.61 | 3,319,114.5 | -78.43% |
| 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% |
0.41%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):