Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
3.470
-0.255 (-6.84%)
At close: Mar 9, 2026, 4:00 PM EDT
3.440
-0.030 (-0.86%)
After-hours: Mar 9, 2026, 7:21 PM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.10 | 4.37 | 2.92 | 3.47 | 3.47 | -6.85% | 261,815 |
| Mar 6, 2026 | 3.36 | 3.76 | 3.31 | 3.73 | 3.72 | 7.32% | 23,145 |
| Mar 5, 2026 | 3.92 | 3.97 | 3.34 | 3.47 | 3.47 | -8.59% | 40,131 |
| Mar 4, 2026 | 3.56 | 3.92 | 3.52 | 3.80 | 3.80 | 1.63% | 12,010 |
| Mar 3, 2026 | 3.56 | 3.80 | 3.56 | 3.74 | 3.74 | -2.81% | 12,213 |
| Mar 2, 2026 | 3.60 | 3.85 | 3.44 | 3.84 | 3.84 | 5.08% | 13,697 |
| Feb 27, 2026 | 3.83 | 3.84 | 3.60 | 3.66 | 3.66 | -4.62% | 16,214 |
| Feb 26, 2026 | 4.16 | 4.18 | 3.79 | 3.84 | 3.84 | -5.22% | 22,161 |
| Feb 25, 2026 | 4.18 | 4.26 | 4.01 | 4.05 | 4.05 | -2.60% | 14,047 |
| Feb 24, 2026 | 4.08 | 4.32 | 4.03 | 4.15 | 4.15 | 1.81% | 14,505 |
| Feb 23, 2026 | 4.24 | 4.26 | 4.00 | 4.08 | 4.08 | 0.57% | 22,120 |
| Feb 20, 2026 | 4.48 | 4.48 | 4.00 | 4.06 | 4.06 | -9.24% | 22,394 |
| Feb 19, 2026 | 4.64 | 4.64 | 4.41 | 4.47 | 4.47 | -4.67% | 16,971 |
| Feb 18, 2026 | 4.88 | 4.97 | 4.69 | 4.69 | 4.69 | -3.48% | 17,095 |
| Feb 17, 2026 | 4.88 | 4.94 | 4.64 | 4.86 | 4.86 | -1.62% | 12,025 |
| Feb 13, 2026 | 5.53 | 5.53 | 4.82 | 4.94 | 4.94 | -10.58% | 24,412 |
| Feb 12, 2026 | 5.67 | 6.31 | 5.28 | 5.52 | 5.52 | -0.25% | 30,756 |
| Feb 11, 2026 | 5.82 | 5.86 | 5.32 | 5.54 | 5.54 | 0.62% | 13,090 |
| Feb 10, 2026 | 5.50 | 5.92 | 5.27 | 5.50 | 5.50 | -2.17% | 17,323 |
| Feb 9, 2026 | 5.20 | 6.40 | 5.20 | 5.62 | 5.62 | 7.99% | 42,511 |
| Feb 6, 2026 | 4.96 | 5.85 | 4.64 | 5.21 | 5.21 | 4.56% | 28,653 |
| Feb 5, 2026 | 5.28 | 5.39 | 4.88 | 4.98 | 4.98 | -5.66% | 13,525 |
| Feb 4, 2026 | 5.84 | 6.10 | 5.06 | 5.28 | 5.28 | -8.37% | 23,105 |
| Feb 3, 2026 | 6.20 | 6.60 | 5.62 | 5.76 | 5.76 | -9.66% | 13,552 |
| Feb 2, 2026 | 6.35 | 6.52 | 5.69 | 6.38 | 6.38 | -2.33% | 27,687 |
| Jan 30, 2026 | 6.46 | 6.70 | 6.25 | 6.53 | 6.53 | -0.49% | 17,820 |
| Jan 29, 2026 | 7.52 | 7.59 | 6.13 | 6.56 | 6.56 | -10.72% | 56,412 |
| Jan 28, 2026 | 7.87 | 8.16 | 6.96 | 7.35 | 7.35 | -5.08% | 26,720 |
| Jan 27, 2026 | 7.36 | 7.84 | 7.26 | 7.74 | 7.74 | 6.62% | 32,180 |
| Jan 26, 2026 | 8.24 | 8.88 | 6.48 | 7.26 | 7.26 | -22.41% | 95,870 |
| Jan 23, 2026 | 8.88 | 10.47 | 8.24 | 9.36 | 9.36 | - | 150,685 |
| Jan 22, 2026 | 11.84 | 11.84 | 8.16 | 9.36 | 9.36 | -19.86% | 287,080 |
| Jan 21, 2026 | 11.80 | 14.72 | 10.73 | 11.68 | 11.68 | 23.73% | 3,178,224 |
| Jan 20, 2026 | 6.77 | 13.84 | 6.69 | 9.44 | 9.44 | 35.63% | 4,908,641 |
| Jan 16, 2026 | 6.16 | 8.80 | 6.07 | 6.96 | 6.96 | 17.33% | 511,065 |
| Jan 15, 2026 | 5.76 | 6.08 | 5.72 | 5.93 | 5.93 | 1.58% | 20,316 |
| Jan 14, 2026 | 5.92 | 5.92 | 5.64 | 5.84 | 5.84 | -2.39% | 25,822 |
| Jan 13, 2026 | 6.52 | 6.52 | 5.85 | 5.98 | 5.98 | -8.21% | 33,575 |
| Jan 12, 2026 | 6.32 | 6.62 | 6.08 | 6.52 | 6.52 | 3.13% | 26,984 |
| Jan 9, 2026 | 6.81 | 6.94 | 6.08 | 6.32 | 6.32 | -5.49% | 37,288 |
| Jan 8, 2026 | 6.80 | 6.95 | 6.61 | 6.69 | 6.69 | -0.54% | 22,894 |
| Jan 7, 2026 | 7.20 | 7.20 | 6.72 | 6.72 | 6.72 | -4.77% | 27,842 |
| Jan 6, 2026 | 7.61 | 7.61 | 6.97 | 7.06 | 7.06 | -7.26% | 31,521 |
| Jan 5, 2026 | 7.08 | 7.75 | 6.99 | 7.61 | 7.61 | 7.57% | 36,275 |
| Jan 2, 2026 | 6.77 | 7.08 | 6.57 | 7.08 | 7.08 | 6.01% | 38,751 |
| Dec 31, 2025 | 7.12 | 7.32 | 6.51 | 6.68 | 6.68 | -8.47% | 39,269 |
| Dec 30, 2025 | 8.24 | 8.24 | 7.04 | 7.29 | 7.29 | -11.48% | 70,053 |
| Dec 29, 2025 | 8.80 | 8.88 | 8.00 | 8.24 | 8.24 | -8.04% | 49,532 |
| Dec 26, 2025 | 9.04 | 9.33 | 8.40 | 8.96 | 8.96 | -1.75% | 40,718 |
| Dec 24, 2025 | 9.68 | 10.08 | 8.96 | 9.12 | 9.12 | -9.52% | 40,834 |
| Dec 23, 2025 | 9.20 | 10.56 | 8.80 | 10.08 | 10.08 | 3.28% | 81,147 |
| Dec 22, 2025 | 8.80 | 10.64 | 8.80 | 9.76 | 9.76 | 4.72% | 116,465 |
| Dec 19, 2025 | 9.84 | 9.92 | 9.04 | 9.32 | 9.32 | -7.54% | 75,447 |
| Dec 18, 2025 | 12.08 | 12.40 | 9.84 | 10.08 | 10.08 | -27.59% | 291,202 |
| Dec 17, 2025 | 15.92 | 17.60 | 12.32 | 13.92 | 13.92 | 22.54% | 4,998,433 |
| Dec 16, 2025 | 11.68 | 12.72 | 10.80 | 11.36 | 11.36 | -1.39% | 522,980 |
| Dec 15, 2025 | 17.60 | 17.92 | 10.40 | 11.52 | 11.52 | -35.71% | 62,568 |
| Dec 12, 2025 | 18.72 | 19.35 | 17.20 | 17.92 | 17.92 | -5.49% | 25,969 |
| Dec 11, 2025 | 19.84 | 20.96 | 18.16 | 18.96 | 18.96 | -7.06% | 37,007 |
| Dec 10, 2025 | 26.00 | 26.84 | 17.60 | 20.40 | 20.40 | -19.56% | 137,354 |
| Dec 9, 2025 | 26.00 | 30.00 | 24.56 | 25.36 | 25.36 | -2.46% | 111,784 |
| Dec 8, 2025 | 24.56 | 27.56 | 21.20 | 26.00 | 26.00 | 5.52% | 142,869 |
| Dec 5, 2025 | 25.12 | 27.84 | 23.36 | 24.64 | 24.64 | 5.84% | 482,562 |
| Dec 4, 2025 | 22.40 | 24.12 | 21.20 | 23.28 | 23.28 | 5.82% | 43,525 |
| Dec 3, 2025 | 20.00 | 23.20 | 19.92 | 22.00 | 22.00 | 10.89% | 88,634 |
| Dec 2, 2025 | 21.40 | 21.51 | 18.88 | 19.84 | 19.84 | -11.74% | 70,909 |
| Dec 1, 2025 | 25.36 | 27.04 | 21.28 | 22.48 | 22.48 | -26.05% | 124,335 |
| Nov 28, 2025 | 30.72 | 33.20 | 27.92 | 30.40 | 30.40 | 21.02% | 3,119,608 |
| Nov 26, 2025 | 21.20 | 25.92 | 19.20 | 25.12 | 25.12 | 19.39% | 303,257 |
| Nov 25, 2025 | 25.60 | 26.80 | 20.40 | 21.04 | 21.04 | -26.33% | 36,437 |
| Nov 24, 2025 | 22.56 | 31.20 | 20.16 | 28.56 | 28.56 | 27.96% | 154,302 |
| Nov 21, 2025 | 22.56 | 22.96 | 21.04 | 22.32 | 22.32 | -2.79% | 8,691 |
| Nov 20, 2025 | 27.36 | 27.68 | 22.88 | 22.96 | 22.96 | -17.53% | 19,181 |
| Nov 19, 2025 | 32.00 | 32.80 | 27.84 | 27.84 | 27.84 | -14.71% | 21,332 |
| Nov 18, 2025 | 34.32 | 34.48 | 32.08 | 32.64 | 32.64 | -3.77% | 5,231 |
| Nov 17, 2025 | 37.28 | 38.82 | 33.84 | 33.92 | 33.92 | -12.39% | 9,141 |
| Nov 14, 2025 | 42.40 | 43.30 | 36.08 | 38.72 | 38.72 | -11.20% | 8,714 |
| Nov 13, 2025 | 50.32 | 50.96 | 43.00 | 43.60 | 43.60 | -12.94% | 7,697 |
| Nov 12, 2025 | 45.84 | 51.36 | 44.80 | 50.08 | 50.08 | 5.92% | 4,870 |
| Nov 11, 2025 | 48.00 | 48.40 | 44.80 | 47.28 | 47.28 | 3.50% | 3,240 |
| Nov 10, 2025 | 43.68 | 46.24 | 42.40 | 45.68 | 45.68 | 7.13% | 4,717 |
| Nov 7, 2025 | 45.60 | 46.01 | 40.00 | 42.64 | 42.64 | -9.51% | 7,712 |
| Nov 6, 2025 | 45.04 | 47.95 | 43.76 | 47.12 | 47.12 | 3.33% | 10,489 |
| Nov 5, 2025 | 41.04 | 47.19 | 40.96 | 45.60 | 45.60 | 9.62% | 13,239 |
| Nov 4, 2025 | 45.20 | 46.72 | 40.88 | 41.60 | 41.60 | -20.12% | 16,507 |
| Nov 3, 2025 | 45.68 | 57.06 | 41.23 | 52.08 | 52.08 | -3.01% | 22,596 |
| Oct 31, 2025 | 61.38 | 61.47 | 44.31 | 53.70 | 53.70 | -12.65% | 69,747 |
| Oct 30, 2025 | 62.92 | 70.51 | 55.60 | 61.47 | 61.47 | -40.61% | 43,556 |
| Oct 29, 2025 | 108.48 | 115.97 | 94.83 | 103.51 | 103.51 | -12.53% | 48,513 |
| Oct 28, 2025 | 135.06 | 154.67 | 81.45 | 118.33 | 118.33 | -32.53% | 223,297 |
| Oct 27, 2025 | 209.64 | 215.60 | 171.31 | 175.38 | 175.38 | -9.81% | 20,418 |
| Oct 24, 2025 | 285.75 | 295.79 | 187.58 | 194.45 | 194.45 | -28.06% | 91,770 |
| Oct 23, 2025 | 276.62 | 289.55 | 257.73 | 270.30 | 270.29 | -0.27% | 4,267 |
| Oct 22, 2025 | 270.30 | 300.94 | 265.59 | 271.02 | 271.02 | 1.94% | 2,383 |
| Oct 21, 2025 | 271.20 | 286.93 | 262.70 | 265.87 | 265.87 | -14.28% | 1,538 |
| Oct 20, 2025 | 298.32 | 316.40 | 286.66 | 310.16 | 310.16 | 5.21% | 1,470 |
| Oct 17, 2025 | 339.90 | 370.10 | 288.92 | 294.79 | 294.79 | -22.65% | 2,739 |
| Oct 16, 2025 | 431.21 | 438.35 | 378.96 | 381.13 | 381.12 | -16.93% | 3,389 |
| Oct 15, 2025 | 421.62 | 514.28 | 415.84 | 458.78 | 458.78 | 6.75% | 7,778 |
| Oct 14, 2025 | 442.96 | 442.96 | 415.84 | 429.76 | 429.76 | -5.82% | 1,153 |