Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
0.219
-0.031 (-12.25%)
At close: Apr 28, 2026, 4:00 PM EDT
0.220
+0.001 (0.46%)
After-hours: Apr 28, 2026, 4:29 PM EDT
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.19 | 0.22 | - | -11.77% | 1,190,405 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -11.89% | 25,818,932 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.35% | 2,018,303 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.62% | 646,381 |
| Apr 22, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.62% | 545,958 |
| Apr 21, 2026 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -11.24% | 1,273,315 |
| Apr 20, 2026 | 0.40 | 0.40 | 0.32 | 0.35 | 0.35 | -20.10% | 22,363,900 |
| Apr 17, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 0.23% | 301,751 |
| Apr 16, 2026 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | -3.06% | 588,461 |
| Apr 15, 2026 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 6.15% | 840,569 |
| Apr 14, 2026 | 0.42 | 0.53 | 0.40 | 0.42 | 0.42 | -10.37% | 2,877,544 |
| Apr 13, 2026 | 0.47 | 0.48 | 0.39 | 0.47 | 0.47 | -6.41% | 963,244 |
| Apr 10, 2026 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -5.28% | 433,599 |
| Apr 9, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 1.92% | 588,147 |
| Apr 8, 2026 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | 0.10% | 814,295 |
| Apr 7, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -13.03% | 868,980 |
| Apr 6, 2026 | 0.79 | 0.83 | 0.53 | 0.60 | 0.60 | -24.81% | 17,374,900 |
| Apr 2, 2026 | 0.93 | 1.14 | 0.76 | 0.79 | 0.79 | -11.72% | 802,763 |
| Apr 1, 2026 | 0.95 | 0.97 | 0.82 | 0.90 | 0.90 | -8.07% | 276,749 |
| Mar 31, 2026 | 0.80 | 1.02 | 0.80 | 0.98 | 0.98 | 24.05% | 699,962 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -2.58% | 148,071 |
| Mar 27, 2026 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | -7.95% | 123,797 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -3.30% | 67,739 |
| Mar 25, 2026 | 1.03 | 1.03 | 0.88 | 0.91 | 0.91 | -5.71% | 74,362 |
| Mar 24, 2026 | 1.06 | 1.10 | 0.93 | 0.97 | 0.97 | -10.64% | 149,031 |
| Mar 23, 2026 | 1.29 | 1.32 | 1.03 | 1.08 | 1.08 | -16.92% | 206,506 |
| Mar 20, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 84,962 |
| Mar 19, 2026 | 1.38 | 1.42 | 1.21 | 1.25 | 1.25 | -11.35% | 143,418 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.39 | 1.41 | 1.41 | -4.73% | 87,385 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.40 | 1.48 | 1.48 | -8.64% | 208,195 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.61 | 1.62 | 1.62 | -10.99% | 123,834 |
| Mar 13, 2026 | 1.96 | 2.00 | 1.76 | 1.82 | 1.82 | -37.02% | 1,058,964 |
| Mar 12, 2026 | 2.68 | 2.90 | 2.51 | 2.89 | 2.89 | 8.04% | 94,682 |
| Mar 11, 2026 | 2.79 | 2.83 | 2.60 | 2.68 | 2.68 | -2.01% | 107,450 |
| Mar 10, 2026 | 3.30 | 3.40 | 2.56 | 2.73 | 2.73 | -21.33% | 173,522 |
| Mar 9, 2026 | 4.10 | 4.37 | 2.92 | 3.47 | 3.47 | -6.85% | 269,763 |
| 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 |