Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.230
+0.020 (1.65%)
At close: Dec 5, 2025, 4:00 PM EST
1.269
+0.039 (3.16%)
After-hours: Dec 5, 2025, 7:08 PM EST
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 1.65% | 5,316 |
| Dec 4, 2025 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -6.20% | 12,693 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 37,361 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | 2.33% | 51,263 |
| Nov 28, 2025 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -1.15% | 63,869 |
| Nov 26, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 7.41% | 35,320 |
| Nov 25, 2025 | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | -3.57% | 12,484 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 9,318 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -1.53% | 21,167 |
| Nov 20, 2025 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 27,053 |
| Nov 19, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 26,532 |
| Nov 18, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 10,333 |
| Nov 17, 2025 | 1.30 | 1.35 | 1.26 | 1.30 | 1.30 | -2.99% | 68,613 |
| Nov 14, 2025 | 1.33 | 1.45 | 1.18 | 1.34 | 1.34 | -2.90% | 107,763 |
| Nov 13, 2025 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | - | 31,968 |
| Nov 12, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 19,672 |
| Nov 11, 2025 | 1.23 | 1.36 | 1.23 | 1.30 | 1.30 | 5.69% | 55,730 |
| Nov 10, 2025 | 1.23 | 1.28 | 1.22 | 1.23 | 1.23 | -0.40% | 34,817 |
| Nov 7, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -0.40% | 22,239 |
| Nov 6, 2025 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | 1.64% | 13,694 |
| Nov 5, 2025 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 51,213 |
| Nov 4, 2025 | 1.23 | 1.35 | 1.18 | 1.24 | 1.24 | 2.48% | 122,562 |
| Nov 3, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 26,291 |
| Oct 31, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 4,445 |
| Oct 30, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 19,180 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 13,281 |
| Oct 28, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 3,403 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | - | 11,890 |
| Oct 24, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 23,056 |
| Oct 23, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 40,144 |
| Oct 22, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 23,157 |
| Oct 21, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -0.41% | 37,251 |
| Oct 20, 2025 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 2.97% | 28,728 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.84% | 49,058 |
| Oct 16, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 21,823 |
| Oct 15, 2025 | 1.24 | 1.37 | 1.22 | 1.28 | 1.28 | 4.92% | 364,020 |
| Oct 14, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 12,635 |
| Oct 13, 2025 | 1.14 | 1.27 | 1.14 | 1.23 | 1.23 | 7.89% | 54,458 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 18,404 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 9,611 |
| Oct 8, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | 0.43% | 11,366 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -5.28% | 6,853 |
| Oct 6, 2025 | 1.16 | 1.23 | 1.10 | 1.23 | 1.23 | 5.58% | 57,198 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.43% | 75,193 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -3.31% | 60,185 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.35% | 32,337 |
| Sep 30, 2025 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 1.20% | 36,980 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 13,075 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.22 | 1.27 | 1.27 | -1.55% | 37,505 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 2,366 |
| Sep 24, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 12,759 |
| Sep 23, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 6,037 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 39,457 |
| Sep 19, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 7,417 |
| Sep 18, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | - | 33,446 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.03% | 17,560 |
| Sep 16, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 4,884 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 28,758 |
| Sep 12, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 7,757 |
| Sep 11, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 16,020 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 24,935 |
| Sep 9, 2025 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | - | 11,116 |
| Sep 8, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 7,249 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 25,108 |
| Sep 4, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.38% | 17,491 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.38% | 35,893 |
| Sep 2, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 15,651 |
| Aug 29, 2025 | 1.34 | 1.38 | 1.31 | 1.31 | 1.31 | -2.60% | 28,022 |
| Aug 28, 2025 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | -2.89% | 29,354 |
| Aug 27, 2025 | 1.38 | 1.44 | 1.32 | 1.39 | 1.39 | 2.59% | 96,692 |
| Aug 26, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 1.89% | 5,814 |
| Aug 25, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 1.33 | 0.38% | 52,895 |
| Aug 22, 2025 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 0.76% | 46,949 |
| Aug 21, 2025 | 1.28 | 1.34 | 1.26 | 1.31 | 1.31 | 0.77% | 60,757 |
| Aug 20, 2025 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | 1.56% | 53,411 |
| Aug 19, 2025 | 1.27 | 1.36 | 1.26 | 1.28 | 1.28 | -2.29% | 23,423 |
| Aug 18, 2025 | 1.24 | 1.33 | 1.22 | 1.31 | 1.31 | 3.97% | 42,793 |
| Aug 15, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 4.13% | 11,012 |
| Aug 14, 2025 | 1.27 | 1.34 | 1.20 | 1.21 | 1.21 | -6.49% | 207,892 |
| Aug 13, 2025 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -5.55% | 105,073 |
| Aug 12, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 10,139 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 5,177 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 1.49% | 40,847 |
| Aug 7, 2025 | 1.37 | 1.41 | 1.32 | 1.35 | 1.35 | -2.18% | 25,642 |
| Aug 6, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | -2.48% | 75,274 |
| Aug 5, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 1.44% | 12,288 |
| Aug 4, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | 3.27% | 46,952 |
| Aug 1, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 5.16% | 37,229 |
| Jul 31, 2025 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -0.47% | 28,809 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | 0.94% | 23,112 |
| Jul 29, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -4.28% | 82,084 |
| Jul 28, 2025 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 1.45% | 66,490 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.26 | 1.31 | 1.31 | -4.23% | 97,267 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 72,588 |
| Jul 23, 2025 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | 8.89% | 34,730 |
| Jul 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 4,210 |
| Jul 21, 2025 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | 0.78% | 68,118 |
| Jul 18, 2025 | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -9.15% | 63,450 |
| Jul 17, 2025 | 1.36 | 1.48 | 1.36 | 1.42 | 1.42 | 5.19% | 22,836 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 8,957 |