Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
3.080
+0.170 (5.84%)
At close: Dec 5, 2025, 4:00 PM EST
2.650
-0.430 (-13.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.14 | 3.48 | 2.92 | 3.08 | 3.08 | 5.84% | 3,714,273 |
| Dec 4, 2025 | 2.80 | 3.02 | 2.65 | 2.91 | 2.91 | 5.82% | 339,678 |
| Dec 3, 2025 | 2.50 | 2.90 | 2.49 | 2.75 | 2.75 | 10.89% | 691,347 |
| Dec 2, 2025 | 2.68 | 2.69 | 2.36 | 2.48 | 2.48 | -11.74% | 562,734 |
| Dec 1, 2025 | 3.17 | 3.38 | 2.66 | 2.81 | 2.81 | -26.05% | 963,358 |
| Nov 28, 2025 | 3.84 | 4.15 | 3.49 | 3.80 | 3.80 | 21.02% | 24,518,749 |
| Nov 26, 2025 | 2.65 | 3.24 | 2.40 | 3.14 | 3.14 | 19.39% | 1,076,696 |
| Nov 25, 2025 | 3.20 | 3.35 | 2.55 | 2.63 | 2.63 | -26.33% | 288,418 |
| Nov 24, 2025 | 2.82 | 3.90 | 2.52 | 3.57 | 3.57 | 27.96% | 1,192,056 |
| Nov 21, 2025 | 2.82 | 2.87 | 2.63 | 2.79 | 2.79 | -2.79% | 68,430 |
| Nov 20, 2025 | 3.42 | 3.46 | 2.86 | 2.87 | 2.87 | -17.53% | 152,822 |
| Nov 19, 2025 | 4.00 | 4.10 | 3.48 | 3.48 | 3.48 | -14.71% | 170,659 |
| Nov 18, 2025 | 4.29 | 4.31 | 4.01 | 4.08 | 4.08 | -3.77% | 41,849 |
| Nov 17, 2025 | 4.66 | 4.85 | 4.23 | 4.24 | 4.24 | -12.40% | 73,128 |
| Nov 14, 2025 | 5.30 | 5.41 | 4.51 | 4.84 | 4.84 | -11.19% | 69,717 |
| Nov 13, 2025 | 6.29 | 6.37 | 5.38 | 5.45 | 5.45 | -12.94% | 61,580 |
| Nov 12, 2025 | 5.73 | 6.42 | 5.60 | 6.26 | 6.26 | 5.92% | 38,964 |
| Nov 11, 2025 | 6.00 | 6.05 | 5.60 | 5.91 | 5.91 | 3.50% | 25,922 |
| Nov 10, 2025 | 5.46 | 5.78 | 5.30 | 5.71 | 5.71 | 7.13% | 37,742 |
| Nov 7, 2025 | 5.70 | 5.75 | 5.00 | 5.33 | 5.33 | -9.51% | 61,696 |
| Nov 6, 2025 | 5.63 | 5.99 | 5.47 | 5.89 | 5.89 | 3.33% | 83,916 |
| Nov 5, 2025 | 5.13 | 5.90 | 5.12 | 5.70 | 5.70 | 9.62% | 105,914 |
| Nov 4, 2025 | 5.65 | 5.84 | 5.11 | 5.20 | 5.20 | -20.12% | 132,061 |
| Nov 3, 2025 | 5.71 | 7.13 | 5.15 | 6.51 | 6.51 | -3.01% | 180,774 |
| Oct 31, 2025 | 7.67 | 7.68 | 5.54 | 6.71 | 6.71 | -12.65% | 557,980 |
| Oct 30, 2025 | 7.87 | 8.81 | 6.95 | 7.68 | 7.68 | -40.61% | 348,448 |
| Oct 29, 2025 | 13.56 | 14.50 | 11.85 | 12.94 | 12.94 | -12.53% | 388,111 |
| Oct 28, 2025 | 16.88 | 19.33 | 10.18 | 14.79 | 14.79 | -32.52% | 1,786,382 |
| Oct 27, 2025 | 26.21 | 26.95 | 21.41 | 21.92 | 21.92 | -9.81% | 163,351 |
| Oct 24, 2025 | 35.72 | 36.97 | 23.45 | 24.31 | 24.31 | -28.06% | 734,161 |
| Oct 23, 2025 | 34.58 | 36.19 | 32.22 | 33.79 | 33.79 | -0.27% | 34,137 |
| Oct 22, 2025 | 33.79 | 37.62 | 33.20 | 33.88 | 33.88 | 1.94% | 19,066 |
| Oct 21, 2025 | 33.90 | 35.87 | 32.84 | 33.23 | 33.23 | -14.28% | 12,308 |
| Oct 20, 2025 | 37.29 | 39.55 | 35.83 | 38.77 | 38.77 | 5.21% | 11,763 |
| Oct 17, 2025 | 42.49 | 46.26 | 36.12 | 36.85 | 36.85 | -22.65% | 21,916 |
| Oct 16, 2025 | 53.90 | 54.79 | 47.37 | 47.64 | 47.64 | -16.93% | 27,117 |
| Oct 15, 2025 | 52.70 | 64.29 | 51.98 | 57.35 | 57.35 | 6.75% | 62,225 |
| Oct 14, 2025 | 55.37 | 55.37 | 51.98 | 53.72 | 53.72 | -5.82% | 9,230 |
| Oct 13, 2025 | 58.48 | 59.66 | 56.50 | 57.04 | 57.04 | -16.03% | 15,596 |
| Oct 10, 2025 | 81.36 | 84.41 | 66.67 | 67.94 | 67.94 | -13.62% | 168,809 |
| Oct 9, 2025 | 78.51 | 81.11 | 75.71 | 78.65 | 78.65 | 0.43% | 62,698 |
| Oct 8, 2025 | 76.84 | 81.36 | 76.35 | 78.31 | 78.31 | 4.60% | 4,339 |
| Oct 7, 2025 | 79.21 | 80.22 | 74.75 | 74.86 | 74.86 | -3.38% | 3,294 |
| Oct 6, 2025 | 82.92 | 85.02 | 76.84 | 77.48 | 77.48 | -5.95% | 3,542 |
| Oct 3, 2025 | 85.88 | 86.66 | 82.39 | 82.39 | 82.39 | -4.07% | 2,681 |
| Oct 2, 2025 | 84.98 | 86.43 | 82.60 | 85.88 | 85.88 | 1.06% | 2,755 |
| Oct 1, 2025 | 84.75 | 89.27 | 83.18 | 84.98 | 84.98 | -0.03% | 2,319 |
| Sep 30, 2025 | 92.66 | 93.24 | 84.83 | 85.00 | 85.00 | -8.77% | 2,871 |
| Sep 29, 2025 | 98.03 | 101.08 | 92.43 | 93.17 | 93.17 | -2.38% | 4,259 |
| Sep 26, 2025 | 98.21 | 104.75 | 92.91 | 95.44 | 95.44 | -1.08% | 3,548 |
| Sep 25, 2025 | 111.81 | 122.04 | 96.05 | 96.48 | 96.48 | -13.91% | 19,512 |
| Sep 24, 2025 | 115.26 | 115.26 | 110.74 | 112.07 | 112.07 | -2.76% | 1,883 |
| Sep 23, 2025 | 115.26 | 123.17 | 113.00 | 115.26 | 115.26 | -0.97% | 3,020 |
| Sep 22, 2025 | 111.80 | 118.65 | 111.80 | 116.39 | 116.39 | 6.19% | 990 |
| Sep 19, 2025 | 114.13 | 114.13 | 109.61 | 109.61 | 109.61 | -3.96% | 1,084 |
| Sep 18, 2025 | 114.13 | 116.39 | 110.74 | 114.13 | 114.13 | - | 1,115 |
| Sep 17, 2025 | 117.52 | 118.65 | 113.00 | 114.13 | 114.13 | -2.88% | 770 |
| Sep 16, 2025 | 113.00 | 117.52 | 111.11 | 117.51 | 117.51 | 4.83% | 1,316 |
| Sep 15, 2025 | 114.13 | 115.26 | 110.76 | 112.10 | 112.10 | -1.78% | 1,213 |
| Sep 12, 2025 | 118.65 | 120.91 | 114.13 | 114.13 | 114.13 | -5.61% | 1,542 |
| Sep 11, 2025 | 113.00 | 124.30 | 113.00 | 120.91 | 120.91 | 8.96% | 2,712 |
| Sep 10, 2025 | 119.78 | 125.43 | 110.79 | 110.97 | 110.97 | -8.22% | 1,895 |
| Sep 9, 2025 | 104.07 | 122.04 | 103.96 | 120.91 | 120.91 | 16.14% | 2,607 |
| Sep 8, 2025 | 106.22 | 106.22 | 100.64 | 104.11 | 104.11 | -1.44% | 1,280 |
| Sep 5, 2025 | 105.80 | 107.93 | 103.98 | 105.63 | 105.63 | -0.45% | 387 |
| Sep 4, 2025 | 115.26 | 115.26 | 101.70 | 106.11 | 106.11 | -5.64% | 1,674 |
| Sep 3, 2025 | 117.52 | 117.52 | 111.87 | 112.45 | 112.45 | -4.31% | 1,108 |
| Sep 2, 2025 | 116.39 | 119.78 | 115.26 | 117.52 | 117.52 | 0.97% | 1,151 |
| Aug 29, 2025 | 118.65 | 119.78 | 114.13 | 116.39 | 116.39 | -1.90% | 1,532 |
| Aug 28, 2025 | 120.91 | 123.75 | 116.39 | 118.65 | 118.65 | -1.87% | 1,006 |
| Aug 27, 2025 | 120.91 | 127.69 | 119.78 | 120.91 | 120.91 | 0.94% | 1,353 |
| Aug 26, 2025 | 119.78 | 123.45 | 116.82 | 119.78 | 119.78 | 0.95% | 1,364 |
| Aug 25, 2025 | 120.91 | 125.43 | 116.40 | 118.65 | 118.65 | 0.96% | 3,547 |
| Aug 22, 2025 | 115.26 | 120.91 | 114.13 | 117.52 | 117.52 | 0.97% | 1,202 |
| Aug 21, 2025 | 115.26 | 116.39 | 110.75 | 116.39 | 116.39 | -0.96% | 960 |
| Aug 20, 2025 | 126.56 | 128.82 | 113.00 | 117.52 | 117.52 | -4.59% | 2,326 |
| Aug 19, 2025 | 118.65 | 133.34 | 117.52 | 123.17 | 123.17 | 2.83% | 3,954 |
| Aug 18, 2025 | 115.26 | 122.03 | 113.00 | 119.78 | 119.78 | 3.92% | 1,583 |
| Aug 15, 2025 | 116.39 | 118.65 | 113.00 | 115.26 | 115.26 | -0.97% | 1,084 |
| Aug 14, 2025 | 118.65 | 118.93 | 111.87 | 116.39 | 116.39 | -1.90% | 1,548 |
| Aug 13, 2025 | 119.78 | 119.78 | 114.13 | 118.65 | 118.65 | 1.94% | 1,411 |
| Aug 12, 2025 | 127.69 | 127.69 | 113.00 | 116.39 | 116.39 | -8.85% | 4,047 |
| Aug 11, 2025 | 137.86 | 137.86 | 120.91 | 127.69 | 127.69 | -5.04% | 5,933 |
| Aug 8, 2025 | 137.86 | 140.14 | 127.70 | 134.47 | 134.47 | -2.46% | 2,124 |
| Aug 7, 2025 | 133.34 | 145.20 | 123.17 | 137.86 | 137.86 | 11.93% | 9,379 |
| Aug 6, 2025 | 100.57 | 126.56 | 93.95 | 123.17 | 123.17 | 21.33% | 7,006 |
| Aug 5, 2025 | 110.74 | 111.87 | 91.53 | 101.52 | 101.52 | -9.02% | 3,615 |
| Aug 4, 2025 | 116.39 | 116.39 | 108.93 | 111.59 | 111.59 | -4.13% | 2,108 |
| Aug 1, 2025 | 122.04 | 122.04 | 115.26 | 116.39 | 116.39 | -5.50% | 1,942 |
| Jul 31, 2025 | 123.17 | 124.30 | 118.65 | 123.17 | 123.17 | -0.91% | 1,340 |
| Jul 30, 2025 | 133.34 | 133.34 | 122.04 | 124.30 | 124.30 | -4.35% | 2,692 |
| Jul 29, 2025 | 138.99 | 138.99 | 127.69 | 129.95 | 129.95 | -5.74% | 2,599 |
| Jul 28, 2025 | 141.25 | 141.25 | 131.08 | 137.86 | 137.86 | 2.52% | 2,553 |
| Jul 25, 2025 | 142.38 | 143.51 | 132.21 | 134.47 | 134.47 | -5.56% | 2,900 |
| Jul 24, 2025 | 143.51 | 148.03 | 138.99 | 142.38 | 142.38 | 2.44% | 13,556 |
| Jul 23, 2025 | 138.99 | 146.90 | 136.73 | 138.99 | 138.99 | -0.81% | 4,475 |
| Jul 22, 2025 | 134.47 | 141.25 | 132.21 | 140.12 | 140.12 | 5.08% | 3,219 |
| Jul 21, 2025 | 135.60 | 137.85 | 132.21 | 133.34 | 133.34 | 1.72% | 3,303 |
| Jul 18, 2025 | 140.12 | 140.12 | 131.08 | 131.08 | 131.08 | -4.13% | 3,600 |
| Jul 17, 2025 | 134.47 | 146.90 | 129.38 | 136.73 | 136.73 | 1.68% | 7,922 |