Get the Stockscreener App
0.2545
50.57%
-0.2604
Pre-market:
.21
-0.0445
-17.49%
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 26, 2026, is $0.2545.
- 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 1,172% to $0.2545 now.
- The 52-week high stock price for ADTX is $53,451.08, representing a 21.00M% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for ADTX is $0.23, indicating a -9.63% decrease from the current share price, occurred on May 26, 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 26, 2026 | $0.3583 | $0.23 | $0.1283 | 8,263,439.0 | -50.57% |
| May 22, 2026 | $0.8499 | $0.4747 | $0.3752 | 12,492,810.0 | -57.80% |
| May 21, 2026 | $1.44 | $1.11 | $0.327 | 306,916.0 | -12.86% |
| May 20, 2026 | $1.52 | $1.34 | $0.18 | 215,010.0 | -7.89% |
| May 19, 2026 | $1.89 | $1.45 | $0.44 | 671,215.0 | -6.46% |
| May 18, 2026 | $1.93 | $1.41 | $0.52 | 381,362.0 | -4.77% |
| May 15, 2026 | $1.97 | $1.51 | $0.459 | 601,377.0 | -5.39% |
| May 14, 2026 | $2.09 | $1.59 | $0.5049 | 357,985.4 | -20.67% |
| May 13, 2026 | $2.36 | $1.88 | $0.4779 | 114,573.4 | -0.94% |
| May 12, 2026 | $2.97 | $1.80 | $1.17 | 435,724.7 | -22.16% |
| May 11, 2026 | $2.97 | $2.65 | $0.324 | 72,137.8 | -8.08% |
| May 08, 2026 | $3.21 | $2.83 | $0.3726 | 47,798.7 | +1.89% |
| May 07, 2026 | $3.47 | $2.70 | $0.7695 | 99,014.0 | -13.63% |
| May 06, 2026 | $3.78 | $3.52 | $0.2646 | 73,272.7 | +1.89% |
| May 05, 2026 | $3.99 | $3.58 | $0.4158 | 41,291.5 | -5.36% |
| May 04, 2026 | $4.35 | $3.16 | $1.19 | 144,141.0 | -28.24% |
| May 01, 2026 | $5.54 | $5.16 | $0.3861 | 28,537.6 | +0.05% |
| Apr 30, 2026 | $5.94 | $5.16 | $0.783 | 53,191.1 | -10.10% |
| Apr 29, 2026 | $6.19 | $5.67 | $0.5238 | 38,724.3 | -0.73% |
| Apr 28, 2026 | $6.15 | $5.13 | $1.02 | 45,892.2 | -12.25% |
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 | $5.54 | $0.23 | $5.31 | 32,610,044.6 | -95.17% |
| Apr, 2026 | $30.78 | $5.13 | $25.65 | 2,671,437.8 | -80.08% |
| Mar, 2026 | $117.8 | $20.41 | $97.43 | 143,167.1 | -73.24% |
| Feb, 2026 | $178.2 | $97.20 | $81.00 | 14,078.6 | -43.99% |
| Jan, 2026 | $397.4 | $152.2 | $245.3 | 334,439.6 | -2.18% |
Aditxt Inc Stock (ADTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $810.0 | $190.1 | $619.9 | 259,605.9 | -76.01% |
| Nov, 2025 | $1,540.6 | $518.4 | $1,022.2 | 137,408.6 | -43.39% |
| Oct, 2025 | $19,282.3 | $1,196.2 | $18,086.1 | 19,685.5 | -92.10% |
| Sep, 2025 | $27,092.9 | $18,323.1 | $8,769.8 | 253.6 | -26.97% |
| Aug, 2025 | $31,364.3 | $19,770.5 | $11,593.8 | 263.3 | -5.50% |
| Jul, 2025 | $32,950.8 | $25,628.4 | $7,322.4 | 895.5 | -14.84% |
| Jun, 2025 | $53,451.1 | $31,242.2 | $22,208.8 | 971.0 | -13.51% |
| May, 2025 | $67,366.1 | $35,879.8 | $31,486.3 | 159.0 | -33.03% |
| Apr, 2025 | $140,797.5 | $49,792.3 | $91,005.2 | 470.2 | -50.72% |
| Mar, 2025 | $427,140.0 | $100,316.9 | $326,823.1 | 6,674.9 | -70.92% |
| Feb, 2025 | $964,116.0 | $260,555.4 | $703,560.6 | 524.6 | -42.44% |
| Jan, 2025 | $1,385,154.0 | $643,761.0 | $741,393.0 | 131.7 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2,257,740.0 | $1,086,156.0 | $1,171,584.0 | 10.85 | -47.27% |
| Nov, 2024 | $3,415,899.6 | $1,891,620.0 | $1,524,279.6 | 6.09 | -33.33% |
| Oct, 2024 | $31,242,240.0 | $3,081,510.0 | $28,160,730.0 | 21.82 | -87.06% |
| Sep, 2024 | $158,652,000.0 | $24,896,160.0 | $133,755,840.0 | 0.1907 | -83.30% |
| Aug, 2024 | $522,331,200.0 | $136,928,880.0 | $385,402,320.0 | 0.4805 | -46.04% |
| Jul, 2024 | $663,897,600.0 | $270,928,800.0 | $392,968,800.0 | 0.1488 | -13.14% |
| Jun, 2024 | $490,600,800.0 | $329,508,000.0 | $161,092,800.0 | 0.00295 | -28.65% |
| May, 2024 | $605,318,400.0 | $468,633,600.0 | $136,684,800.0 | 0.00245 | -20.33% |
| Apr, 2024 | $1,330,236,000.0 | $522,331,200.0 | $807,904,800.0 | 0.0778 | -29.12% |
| Mar, 2024 | $1,000,728,000.0 | $720,036,000.0 | $280,692,000.0 | 0.00929 | -2.58% |
| Feb, 2024 | $1,012,932,000.0 | $803,023,200.0 | $209,908,800.0 | 0.00649 | -9.35% |
| Jan, 2024 | $1,547,467,200.0 | $915,300,000.0 | $632,167,200.0 | 0.0187 | -41.93% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):