Get the Stockscreener App
5.20
20.12%
-1.31
After Hours:
5.18
-0.02
-0.38%
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 November 04, 2025, is $5.20.
- 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 25,900% to $5.20 now.
- The 52-week high stock price for ADTX is $14,966.85, representing a 287.72K% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ADTX is $5.1542, indicating a -0.88% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $5.84 | $5.11 | $0.73 | 119,723.0 | -20.12% |
| Nov 03, 2025 | $7.13 | $5.15 | $1.98 | 179,306.0 | -3.01% |
| Oct 31, 2025 | $7.68 | $5.54 | $2.15 | 546,978.8 | -12.65% |
| Oct 30, 2025 | $8.81 | $6.95 | $1.86 | 337,880.1 | -40.61% |
| Oct 29, 2025 | $14.50 | $11.85 | $2.64 | 310,235.6 | -12.53% |
| Oct 28, 2025 | $19.33 | $10.18 | $9.15 | 1,763,302.5 | -32.53% |
| Oct 27, 2025 | $26.95 | $21.41 | $5.54 | 154,850.3 | -9.81% |
| Oct 24, 2025 | $36.97 | $23.45 | $13.53 | 720,513.4 | -28.06% |
| Oct 23, 2025 | $36.19 | $32.22 | $3.98 | 14,305.1 | -0.27% |
| Oct 22, 2025 | $37.62 | $33.20 | $4.42 | 18,806.1 | +1.94% |
| Oct 21, 2025 | $35.87 | $32.84 | $3.03 | 11,479.1 | -14.28% |
| Oct 20, 2025 | $39.55 | $35.83 | $3.72 | 11,417.8 | +5.21% |
| Oct 17, 2025 | $46.26 | $36.11 | $10.15 | 21,102.3 | -22.65% |
| Oct 16, 2025 | $54.79 | $47.37 | $7.42 | 26,871.8 | -16.93% |
| Oct 15, 2025 | $64.29 | $51.98 | $12.31 | 59,032.1 | +6.75% |
| Oct 14, 2025 | $55.37 | $51.98 | $3.39 | 9,031.0 | -5.82% |
| Oct 13, 2025 | $59.66 | $56.50 | $3.16 | 15,175.5 | -16.03% |
| Oct 10, 2025 | $84.41 | $66.67 | $17.74 | 165,535.3 | -13.62% |
| Oct 09, 2025 | $81.11 | $75.71 | $5.40 | 46,962.3 | +0.43% |
| Oct 08, 2025 | $81.36 | $76.35 | $5.01 | 4,295.9 | +4.60% |
| Oct 07, 2025 | $80.22 | $74.75 | $5.47 | 3,162.4 | -3.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.13 | $5.11 | $2.02 | 418,752.0 | -22.53% |
| 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% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10,735,000.0 | $3,729,113.0 | $7,005,887.0 | 62.16 | +67.00% |
| Nov, 2023 | $8,802,700.0 | $3,698,151.0 | $5,104,549.0 | 8.40 | -41.19% |
| Oct, 2023 | $15,933,000.0 | $7,352,797.0 | $8,580,203.0 | 1.41 | -45.96% |
| Sep, 2023 | $60,737,500.0 | $13,673,000.0 | $47,064,500.0 | 5.16 | -77.29% |
| Aug, 2023 | $76,930,400.0 | $8,294,200.0 | $68,636,200.0 | 6.06 | +245.91% |
| Jul, 2023 | $20,792,000.0 | $17,628,000.0 | $3,164,000.0 | 0.0257 | -11.67% |
| Jun, 2023 | $28,928,000.0 | $18,532,000.0 | $10,396,000.0 | 0.0476 | -26.22% |
| May, 2023 | $37,154,400.0 | $24,860,000.0 | $12,294,400.0 | 0.2563 | +3.94% |
| Apr, 2023 | $86,332,000.0 | $26,234,080.0 | $60,097,920.0 | 0.7675 | -35.62% |
| Mar, 2023 | $53,336,000.0 | $37,534,080.0 | $15,801,920.0 | 0.0194 | -19.34% |
| Feb, 2023 | $74,494,120.0 | $50,172,000.0 | $24,322,120.0 | 0.06 | -16.91% |
| Jan, 2023 | $83,620,000.0 | $49,720,000.0 | $33,900,000.0 | 0.1336 | +17.79% |
1.45%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):