Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
1.920
+0.090 (4.92%)
Feb 27, 2026, 4:00 PM EST - Market closed
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.84 | 1.97 | 1.84 | 1.92 | 1.92 | 4.92% | 34,544 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 32,560 |
| Feb 25, 2026 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | - | 41,189 |
| Feb 24, 2026 | 1.91 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 60,088 |
| Feb 23, 2026 | 2.20 | 2.28 | 1.89 | 1.93 | 1.93 | -9.39% | 50,002 |
| Feb 20, 2026 | 2.09 | 2.45 | 2.08 | 2.13 | 2.13 | 2.90% | 100,149 |
| Feb 19, 2026 | 2.18 | 2.19 | 1.96 | 2.07 | 2.07 | -3.27% | 44,257 |
| Feb 18, 2026 | 2.04 | 2.28 | 2.03 | 2.14 | 2.14 | 5.42% | 61,676 |
| Feb 17, 2026 | 2.23 | 2.26 | 2.03 | 2.03 | 2.03 | -10.18% | 45,456 |
| Feb 13, 2026 | 2.01 | 2.27 | 1.96 | 2.26 | 2.26 | 8.65% | 153,716 |
| Feb 12, 2026 | 2.22 | 2.37 | 2.03 | 2.08 | 2.08 | -17.13% | 108,958 |
| Feb 11, 2026 | 2.43 | 2.63 | 2.33 | 2.51 | 2.51 | -4.92% | 201,226 |
| Feb 10, 2026 | 2.26 | 2.65 | 2.16 | 2.64 | 2.64 | 7.98% | 426,000 |
| Feb 9, 2026 | 2.50 | 2.70 | 2.37 | 2.45 | 2.45 | -0.20% | 147,153 |
| Feb 6, 2026 | 3.38 | 3.38 | 2.27 | 2.45 | 2.45 | -22.22% | 294,957 |
| Feb 5, 2026 | 3.83 | 3.83 | 3.11 | 3.15 | 3.15 | -25.00% | 187,029 |
| Feb 4, 2026 | 4.76 | 4.76 | 3.99 | 4.20 | 4.20 | 6.33% | 599,893 |
| Feb 3, 2026 | 3.65 | 4.26 | 3.65 | 3.95 | 3.95 | 7.63% | 327,616 |
| Feb 2, 2026 | 4.75 | 4.75 | 3.56 | 3.67 | 3.67 | 3.97% | 73,131 |
| Jan 30, 2026 | 3.90 | 3.95 | 3.53 | 3.53 | 3.53 | -12.73% | 131,123 |
| Jan 29, 2026 | 4.16 | 4.34 | 3.90 | 4.05 | 4.05 | 0.87% | 166,017 |
| Jan 28, 2026 | 4.36 | 4.44 | 3.87 | 4.01 | 4.01 | -18.00% | 194,996 |
| Jan 27, 2026 | 4.31 | 5.36 | 4.31 | 4.89 | 4.89 | 13.19% | 512,905 |
| Jan 26, 2026 | 3.93 | 4.47 | 3.93 | 4.32 | 4.32 | 10.06% | 166,923 |
| Jan 23, 2026 | 3.88 | 4.16 | 3.25 | 3.93 | 3.93 | -4.38% | 91,257 |
| Jan 22, 2026 | 4.00 | 4.30 | 3.91 | 4.11 | 4.11 | 0.12% | 76,906 |
| Jan 21, 2026 | 4.05 | 4.24 | 4.05 | 4.10 | 4.10 | -4.21% | 63,472 |
| Jan 20, 2026 | 4.25 | 4.48 | 4.18 | 4.28 | 4.28 | -1.04% | 112,276 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.09 | 4.33 | 4.33 | -20.79% | 458,609 |
| Jan 15, 2026 | 5.95 | 7.30 | 5.22 | 5.46 | 5.46 | 56.00% | 10,180,132 |
| Jan 14, 2026 | 3.33 | 3.61 | 3.26 | 3.50 | 3.50 | 6.06% | 1,080,109 |
| Jan 13, 2026 | 3.37 | 3.73 | 2.75 | 3.30 | 3.30 | -7.12% | 121,979 |
| Jan 12, 2026 | 3.50 | 3.67 | 3.45 | 3.55 | 3.55 | -6.13% | 87,387 |
| Jan 9, 2026 | 4.04 | 4.20 | 3.78 | 3.79 | 3.79 | -11.98% | 167,129 |
| Jan 8, 2026 | 4.70 | 4.77 | 4.15 | 4.30 | 4.30 | -10.88% | 132,616 |
| Jan 7, 2026 | 4.70 | 4.90 | 4.67 | 4.83 | 4.83 | -0.41% | 71,567 |
| Jan 6, 2026 | 5.21 | 5.21 | 4.50 | 4.85 | 4.85 | -3.68% | 72,990 |
| Jan 5, 2026 | 5.31 | 5.31 | 5.00 | 5.03 | 5.03 | -4.19% | 96,395 |
| Jan 2, 2026 | 5.27 | 5.30 | 5.13 | 5.25 | 5.25 | -1.41% | 99,184 |
| Dec 31, 2025 | 5.37 | 5.44 | 5.09 | 5.33 | 5.33 | -1.21% | 74,084 |
| Dec 30, 2025 | 5.50 | 5.61 | 4.94 | 5.39 | 5.39 | -6.83% | 106,330 |
| Dec 29, 2025 | 6.00 | 6.05 | 5.55 | 5.79 | 5.79 | -4.22% | 184,212 |
| Dec 26, 2025 | 6.00 | 6.19 | 5.69 | 6.04 | 6.04 | 9.32% | 1,110,148 |
| Dec 24, 2025 | 5.53 | 5.83 | 5.25 | 5.53 | 5.53 | 2.22% | 654,031 |
| Dec 23, 2025 | 5.80 | 5.99 | 5.08 | 5.41 | 5.41 | -9.99% | 205,009 |
| Dec 22, 2025 | 6.15 | 6.35 | 6.00 | 6.01 | 6.01 | -1.64% | 189,226 |
| Dec 19, 2025 | 6.38 | 6.54 | 6.00 | 6.11 | 6.11 | -10.68% | 272,464 |
| Dec 18, 2025 | 6.88 | 6.92 | 6.25 | 6.84 | 6.84 | -2.91% | 669,603 |
| Dec 17, 2025 | 7.67 | 8.36 | 6.37 | 7.04 | 7.04 | 56.44% | 7,133,231 |
| Dec 16, 2025 | 5.84 | 5.84 | 4.23 | 4.50 | 4.50 | -25.86% | 811,767 |
| Dec 15, 2025 | 6.74 | 6.75 | 5.79 | 6.07 | 6.07 | -9.94% | 539,479 |
| Dec 12, 2025 | 7.40 | 7.85 | 6.50 | 6.74 | 6.74 | -25.07% | 1,592,462 |
| Dec 11, 2025 | 5.96 | 9.19 | 4.64 | 9.00 | 9.00 | 164.56% | 15,482,336 |
| Dec 10, 2025 | 56.00 | 56.50 | 2.39 | 3.40 | 3.40 | -94.83% | 3,352,330 |
| Dec 9, 2025 | 68.00 | 73.50 | 60.01 | 65.75 | 65.75 | -2.59% | 23,308 |
| Dec 8, 2025 | 63.00 | 71.00 | 63.00 | 67.50 | 67.50 | 9.76% | 33,158 |
| Dec 5, 2025 | 62.50 | 63.50 | 61.50 | 61.50 | 61.50 | 1.65% | 106 |
| Dec 4, 2025 | 61.75 | 63.50 | 60.50 | 60.50 | 60.50 | -6.20% | 253 |
| Dec 2, 2025 | 65.00 | 66.00 | 64.00 | 64.50 | 64.50 | -2.27% | 747 |
| Dec 1, 2025 | 67.50 | 68.00 | 64.00 | 66.00 | 66.00 | 2.33% | 1,025 |
| Nov 28, 2025 | 65.00 | 69.04 | 64.50 | 64.50 | 64.50 | -1.15% | 1,277 |
| Nov 26, 2025 | 63.50 | 65.25 | 63.50 | 65.25 | 65.25 | 7.41% | 706 |
| Nov 25, 2025 | 61.50 | 62.75 | 59.66 | 60.75 | 60.75 | -3.57% | 249 |
| Nov 24, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.33% | 186 |
| Nov 21, 2025 | 64.00 | 64.50 | 62.50 | 64.50 | 64.50 | -1.53% | 423 |
| Nov 20, 2025 | 65.75 | 67.00 | 63.50 | 65.50 | 65.50 | 0.77% | 541 |
| Nov 19, 2025 | 63.51 | 65.51 | 63.51 | 65.00 | 65.00 | 2.36% | 530 |
| Nov 18, 2025 | 63.50 | 64.50 | 62.50 | 63.50 | 63.50 | -2.31% | 206 |
| Nov 17, 2025 | 65.00 | 67.50 | 62.75 | 65.00 | 65.00 | -2.99% | 1,372 |
| Nov 14, 2025 | 66.50 | 72.50 | 59.00 | 67.00 | 67.00 | -2.90% | 2,155 |
| Nov 13, 2025 | 65.00 | 70.50 | 65.00 | 69.00 | 69.00 | - | 639 |
| Nov 12, 2025 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 6.15% | 393 |
| Nov 11, 2025 | 61.50 | 68.00 | 61.50 | 65.00 | 65.00 | 5.69% | 1,114 |
| Nov 10, 2025 | 61.50 | 64.00 | 61.00 | 61.50 | 61.50 | -0.40% | 696 |
| Nov 7, 2025 | 62.10 | 62.50 | 60.29 | 61.75 | 61.75 | -0.40% | 444 |
| Nov 6, 2025 | 62.00 | 64.98 | 61.50 | 62.00 | 62.00 | 1.64% | 273 |
| Nov 5, 2025 | 61.70 | 63.25 | 59.50 | 61.00 | 61.00 | -1.61% | 1,024 |
| Nov 4, 2025 | 61.50 | 67.50 | 59.00 | 62.00 | 62.00 | 2.48% | 2,451 |
| Nov 3, 2025 | 61.00 | 62.50 | 60.00 | 60.50 | 60.50 | 0.83% | 525 |
| Oct 31, 2025 | 59.50 | 60.00 | 58.92 | 60.00 | 60.00 | 0.84% | 88 |
| Oct 30, 2025 | 60.50 | 61.00 | 58.50 | 59.50 | 59.50 | -2.46% | 383 |
| Oct 29, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 265 |
| Oct 28, 2025 | 63.00 | 64.00 | 61.25 | 62.00 | 62.00 | -1.59% | 68 |
| Oct 27, 2025 | 62.50 | 63.00 | 60.50 | 63.00 | 63.00 | - | 237 |
| Oct 24, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 0.80% | 461 |
| Oct 23, 2025 | 60.01 | 63.50 | 60.00 | 62.50 | 62.50 | 4.17% | 802 |
| Oct 22, 2025 | 60.89 | 62.50 | 60.00 | 60.00 | 60.00 | -0.83% | 463 |
| Oct 21, 2025 | 61.59 | 63.50 | 60.22 | 60.50 | 60.50 | -0.41% | 745 |
| Oct 20, 2025 | 60.00 | 63.00 | 59.00 | 60.75 | 60.75 | 2.97% | 574 |
| Oct 17, 2025 | 61.50 | 61.50 | 57.75 | 59.00 | 59.00 | -4.84% | 981 |
| Oct 16, 2025 | 64.00 | 65.00 | 61.50 | 62.00 | 62.00 | -3.13% | 436 |
| Oct 15, 2025 | 62.00 | 68.50 | 61.00 | 64.00 | 64.00 | 4.92% | 7,280 |
| Oct 14, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | -0.81% | 252 |
| Oct 13, 2025 | 57.06 | 63.50 | 57.00 | 61.50 | 61.50 | 7.89% | 1,089 |
| Oct 10, 2025 | 60.00 | 60.00 | 56.75 | 57.00 | 57.00 | -5.00% | 368 |
| Oct 9, 2025 | 59.91 | 60.00 | 59.00 | 60.00 | 60.00 | 2.56% | 192 |
| Oct 8, 2025 | 60.00 | 61.08 | 58.50 | 58.50 | 58.50 | 0.43% | 227 |
| Oct 7, 2025 | 58.00 | 59.00 | 57.57 | 58.25 | 58.25 | -5.28% | 137 |
| Oct 6, 2025 | 58.01 | 61.50 | 55.00 | 61.50 | 61.50 | 5.58% | 1,143 |
| Oct 3, 2025 | 59.50 | 59.50 | 57.25 | 58.25 | 58.25 | -0.43% | 1,503 |