Get the Stockscreener App
0.4339
8.58%
-0.0407
After Hours:
.43
-0.0039
-0.90%
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 05, 2026, is $0.4339.
- 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 2,070% to $0.4339 now.
- The 52-week high stock price for ADTX is $1,776.92, representing a 409.42K% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for ADTX is $0.4296, indicating a -0.99% decrease from the current share price, occurred on March 02, 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 05, 2026 | $0.496 | $0.4169 | $0.0791 | 317,224.0 | -8.58% |
| Mar 04, 2026 | $0.49 | $0.44 | $0.05 | 94,690.0 | +1.63% |
| Mar 03, 2026 | $0.4745 | $0.4451 | $0.0294 | 96,613.0 | -2.81% |
| Mar 02, 2026 | $0.4812 | $0.4296 | $0.0516 | 109,263.0 | +5.10% |
| Feb 27, 2026 | $0.48 | $0.45 | $0.03 | 126,277.0 | -4.63% |
| Feb 26, 2026 | $0.522 | $0.4741 | $0.0479 | 175,981.0 | -5.20% |
| Feb 25, 2026 | $0.532 | $0.5007 | $0.0313 | 112,168.0 | -2.60% |
| Feb 24, 2026 | $0.5401 | $0.5041 | $0.036 | 104,468.0 | +1.80% |
| Feb 23, 2026 | $0.5325 | $0.50 | $0.0325 | 160,295.0 | +0.57% |
| Feb 20, 2026 | $0.56 | $0.50 | $0.06 | 163,003.0 | -9.24% |
| Feb 19, 2026 | $0.58 | $0.551 | $0.029 | 131,891.0 | -4.67% |
| Feb 18, 2026 | $0.6209 | $0.5856 | $0.0353 | 128,716.0 | -3.49% |
| Feb 17, 2026 | $0.6174 | $0.58 | $0.0374 | 95,615.0 | -1.60% |
| Feb 13, 2026 | $0.6912 | $0.602 | $0.0892 | 193,487.0 | -10.58% |
| Feb 12, 2026 | $0.7891 | $0.6605 | $0.1286 | 245,383.0 | -0.26% |
| Feb 11, 2026 | $0.7327 | $0.6651 | $0.0676 | 103,958.0 | +0.61% |
| Feb 10, 2026 | $0.7399 | $0.6584 | $0.0815 | 138,262.0 | -2.16% |
| Feb 09, 2026 | $0.7999 | $0.6496 | $0.1503 | 335,209.0 | +7.99% |
| Feb 06, 2026 | $0.7315 | $0.58 | $0.1515 | 222,823.0 | +4.55% |
| Feb 05, 2026 | $0.6731 | $0.61 | $0.0631 | 96,350.0 | -5.66% |
| Feb 04, 2026 | $0.7629 | $0.6319 | $0.131 | 181,794.0 | -8.37% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.496 | $0.4169 | $0.0791 | 935,014.0 | -5.10% |
| Feb, 2026 | $0.825 | $0.45 | $0.375 | 3,040,986.0 | -43.99% |
| Jan, 2026 | $1.84 | $0.7044 | $1.14 | 72,238,956.0 | -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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):