Get the Stockscreener App
1.04
0.97%
0.01
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 August 22, 2025, is $1.04.
- 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 5,100% to $1.04 now.
- The 52-week high stock price for ADTX is $11,300.00, representing a 1.09M% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for ADTX is $0.81, indicating a -22.12% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.07 | $1.01 | $0.06 | 135,742.0 | +0.97% |
| Aug 21, 2025 | $1.03 | $0.9801 | $0.0499 | 108,082.0 | -0.96% |
| Aug 20, 2025 | $1.14 | $1.00 | $0.14 | 256,711.0 | -4.59% |
| Aug 19, 2025 | $1.18 | $1.04 | $0.14 | 430,442.0 | +2.83% |
| Aug 18, 2025 | $1.08 | $1.00 | $0.0799 | 175,121.0 | +3.92% |
| Aug 15, 2025 | $1.05 | $1.00 | $0.05 | 112,624.0 | -0.97% |
| Aug 14, 2025 | $1.05 | $0.99 | $0.0625 | 173,521.0 | -1.90% |
| Aug 13, 2025 | $1.06 | $1.01 | $0.05 | 156,184.0 | +1.94% |
| Aug 12, 2025 | $1.13 | $1.00 | $0.13 | 450,232.0 | -8.85% |
| Aug 11, 2025 | $1.22 | $1.07 | $0.15 | 668,912.0 | -5.04% |
| Aug 08, 2025 | $1.24 | $1.13 | $0.1101 | 230,807.0 | -2.46% |
| Aug 07, 2025 | $1.28 | $1.09 | $0.195 | 1,048,280.0 | +11.93% |
| Aug 06, 2025 | $1.12 | $0.8314 | $0.2886 | 669,497.0 | +21.33% |
| Aug 05, 2025 | $0.99 | $0.81 | $0.18 | 397,936.0 | -9.02% |
| Aug 04, 2025 | $1.03 | $0.964 | $0.066 | 233,017.0 | -4.13% |
| Aug 01, 2025 | $1.08 | $1.02 | $0.06 | 209,676.0 | -5.50% |
| Jul 31, 2025 | $1.10 | $1.05 | $0.05 | 141,425.0 | -0.91% |
| Jul 30, 2025 | $1.18 | $1.08 | $0.10 | 293,159.0 | -4.35% |
| Jul 29, 2025 | $1.23 | $1.13 | $0.10 | 288,315.0 | -5.74% |
| Jul 28, 2025 | $1.25 | $1.16 | $0.09 | 285,731.0 | +2.52% |
| Jul 25, 2025 | $1.27 | $1.17 | $0.10 | 318,915.0 | -5.56% |
| Jul 24, 2025 | $1.31 | $1.23 | $0.08 | 1,510,643.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.28 | $0.81 | $0.475 | 5,592,526.0 | -4.59% |
| Jul, 2025 | $1.35 | $1.05 | $0.30 | 21,857,134.0 | -14.84% |
| Jun, 2025 | $2.19 | $1.28 | $0.9099 | 23,699,253.0 | -13.51% |
| May, 2025 | $2.76 | $1.47 | $1.29 | 3,881,973.0 | -33.03% |
| Apr, 2025 | $5.77 | $2.04 | $3.73 | 11,476,558.0 | -50.72% |
| Mar, 2025 | $17.50 | $4.11 | $13.39 | 162,919,919.6 | -70.92% |
| Feb, 2025 | $39.50 | $10.68 | $28.82 | 12,803,243.3 | -42.44% |
| Jan, 2025 | $56.75 | $26.38 | $30.38 | 3,214,325.1 | -43.52% |
Aditxt Inc Stock (ADTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.50 | $44.50 | $48.00 | 264,727.5 | -47.27% |
| Nov, 2024 | $139.9 | $77.50 | $62.45 | 148,614.6 | -33.33% |
| Oct, 2024 | $1,280.0 | $126.2 | $1,153.8 | 532,632.3 | -87.06% |
| Sep, 2024 | $6,500.0 | $1,020.0 | $5,480.0 | 4,655.6 | -83.30% |
| Aug, 2024 | $21,400.0 | $5,610.0 | $15,790.0 | 11,726.9 | -46.04% |
| Jul, 2024 | $27,200.0 | $11,100.0 | $16,100.0 | 3,631.6 | -13.14% |
| Jun, 2024 | $20,100.0 | $13,500.0 | $6,600.0 | 72.12 | -28.65% |
| May, 2024 | $24,800.0 | $19,200.0 | $5,600.0 | 59.92 | -20.33% |
| Apr, 2024 | $54,500.0 | $21,400.0 | $33,100.0 | 1,898.2 | -29.12% |
| Mar, 2024 | $41,000.0 | $29,500.0 | $11,500.0 | 226.7 | -2.58% |
| Feb, 2024 | $41,500.0 | $32,900.0 | $8,600.0 | 158.4 | -9.35% |
| Jan, 2024 | $63,400.0 | $37,500.0 | $25,900.0 | 455.2 | -41.93% |
Aditxt Inc Stock (ADTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $95,000.0 | $33,001.0 | $61,999.0 | 7,023.7 | +67.00% |
| Nov, 2023 | $77,900.0 | $32,727.0 | $45,173.0 | 948.8 | -41.19% |
| Oct, 2023 | $141,000.0 | $65,069.0 | $75,931.0 | 159.3 | -45.96% |
| Sep, 2023 | $537,500.0 | $121,000.0 | $416,500.0 | 583.6 | -77.29% |
| Aug, 2023 | $680,800.0 | $73,400.0 | $607,400.0 | 684.3 | +245.91% |
| Jul, 2023 | $184,000.0 | $156,000.0 | $28,000.0 | 2.90 | -11.67% |
| Jun, 2023 | $256,000.0 | $164,000.0 | $92,000.0 | 5.38 | -26.22% |
| May, 2023 | $328,800.0 | $220,000.0 | $108,800.0 | 28.97 | +3.94% |
| Apr, 2023 | $764,000.0 | $232,160.0 | $531,840.0 | 86.72 | -35.62% |
| Mar, 2023 | $472,000.0 | $332,160.0 | $139,840.0 | 2.20 | -19.34% |
| Feb, 2023 | $659,240.0 | $444,000.0 | $215,240.0 | 6.78 | -16.91% |
| Jan, 2023 | $740,000.0 | $440,000.0 | $300,000.0 | 15.10 | +17.79% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):