Aditxt Inc. (ADTX) Historical Stock Data
1.14 ↓0.12 (-9.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADTX is down -4.01% a day on average. There have been 8 days where Aditxt Inc. closed green and 22 days where ADTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.12 | 1.26 | 326.67K |
| 2025-12-23 | 1.15 | 1.26 | ↑$0.11 (9.57%) | 1.10 | 1.32 | 603.55K |
| 2025-12-22 | 1.10 | 1.22 | ↑$0.12 (10.91%) | 1.10 | 1.33 | 0.90M |
| 2025-12-19 | 1.23 | 1.17 | ↓$0.07 (-5.28%) | 1.13 | 1.24 | 547.27K |
| 2025-12-18 | 1.53 | 1.26 | ↓$0.27 (-17.65%) | 1.23 | 1.55 | 2.17M |
| 2025-12-17 | 2.00 | 1.74 | ↓$0.26 (-12.78%) | 1.54 | 2.20 | 39.36M |
| 2025-12-16 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.35 | 1.59 | 236.64K |
| 2025-12-15 | 2.20 | 1.44 | ↓$0.76 (-34.55%) | 1.30 | 2.24 | 495.19K |
| 2025-12-12 | 2.34 | 2.24 | ↓$0.10 (-4.27%) | 2.15 | 2.42 | 194.70K |
| 2025-12-11 | 2.48 | 2.37 | ↓$0.11 (-4.44%) | 2.27 | 2.60 | 279.72K |
| 2025-12-10 | 3.35 | 2.55 | ↓$0.80 (-23.88%) | 2.20 | 3.36 | 1.09M |
| 2025-12-09 | 3.25 | 3.17 | ↓$0.08 (-2.46%) | 3.08 | 3.75 | 864.01K |
| 2025-12-08 | 3.07 | 3.25 | ↑$0.18 (5.86%) | 2.65 | 3.44 | 1.03M |
| 2025-12-05 | 3.14 | 3.08 | ↓$0.06 (-1.91%) | 2.92 | 3.48 | 3.71M |
| 2025-12-04 | 2.80 | 2.91 | ↑$0.11 (3.93%) | 2.65 | 3.01 | 329.93K |
| 2025-12-03 | 2.50 | 2.75 | ↑$0.25 (10.00%) | 2.49 | 2.90 | 655.31K |
| 2025-12-02 | 2.59 | 2.48 | ↓$0.11 (-4.25%) | 2.36 | 2.69 | 555.30K |
| 2025-12-01 | 3.17 | 2.81 | ↓$0.36 (-11.36%) | 2.66 | 3.38 | 0.94M |
| 2025-11-28 | 3.83 | 3.80 | ↓$0.03 (-0.65%) | 3.49 | 4.15 | 24.96M |
| 2025-11-26 | 2.65 | 3.14 | ↑$0.49 (18.49%) | 2.42 | 3.24 | 323.62K |
| 2025-11-25 | 3.20 | 2.63 | ↓$0.57 (-17.81%) | 2.57 | 3.35 | 290.89K |
| 2025-11-24 | 2.82 | 3.57 | ↑$0.75 (26.60%) | 2.52 | 3.90 | 1.19M |
| 2025-11-21 | 2.82 | 2.79 | ↓$0.03 (-1.06%) | 2.63 | 2.87 | 68.23K |
| 2025-11-20 | 3.42 | 2.87 | ↓$0.55 (-16.08%) | 2.86 | 3.46 | 150.25K |
| 2025-11-19 | 4.00 | 3.48 | ↓$0.52 (-13.00%) | 3.48 | 4.10 | 167.44K |
| 2025-11-18 | 4.31 | 4.08 | ↓$0.23 (-5.33%) | 4.01 | 4.31 | 38.77K |
| 2025-11-17 | 4.58 | 4.24 | ↓$0.34 (-7.42%) | 4.23 | 4.85 | 70.78K |
| 2025-11-14 | 5.35 | 4.84 | ↓$0.51 (-9.61%) | 4.51 | 5.41 | 68.64K |
| 2025-11-13 | 6.29 | 5.45 | ↓$0.84 (-13.35%) | 5.38 | 6.37 | 57.51K |
| 2025-11-12 | 5.73 | 6.26 | ↑$0.53 (9.25%) | 5.60 | 6.42 | 36.56K |
Create an account or log in to view more rows.
$ADTX has just been halted from trading due to volatility.
$ADTX watch for another rejection up here
$ADTX has just been halted from trading due to volatility.
$ADTX Buy now
$ADTX has just been halted from trading.
$ADTX i am trading for a better future!
$ADTX green is good
$ADTX lock and load
$ADTX has just been halted from trading due to volatility.
$ADTX has just been halted from trading due to volatility.