Agape ATP Corporation (ATPC)
NASDAQ: ATPC · Real-Time Price · USD
3.130
+0.130 (4.33%)
At close: Jun 26, 2026, 4:00 PM EDT
3.200
+0.070 (2.24%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Agape ATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.00 | 3.23 | 2.91 | 3.13 | 3.13 | 4.33% | 90,270 |
| Jun 25, 2026 | 3.09 | 3.09 | 2.93 | 3.00 | 3.00 | -4.76% | 89,432 |
| Jun 24, 2026 | 3.10 | 3.25 | 3.02 | 3.15 | 3.15 | -2.17% | 77,198 |
| Jun 23, 2026 | 3.21 | 3.32 | 3.06 | 3.22 | 3.22 | -11.29% | 142,351 |
| Jun 22, 2026 | 3.83 | 4.08 | 3.40 | 3.63 | 3.63 | -6.44% | 512,202 |
| Jun 18, 2026 | 3.27 | 6.12 | 2.98 | 3.88 | 3.88 | 42.12% | 70,952,595 |
| Jun 17, 2026 | 2.74 | 2.77 | 2.59 | 2.73 | 2.73 | -3.53% | 192,452 |
| Jun 16, 2026 | 2.83 | 2.83 | 2.73 | 2.83 | 2.83 | -2.08% | 40,538 |
| Jun 15, 2026 | 2.83 | 2.89 | 2.75 | 2.89 | 2.89 | - | 73,549 |
| Jun 12, 2026 | 3.08 | 3.14 | 2.84 | 2.89 | 2.89 | -7.07% | 75,558 |
| Jun 11, 2026 | 3.00 | 3.16 | 2.93 | 3.11 | 3.11 | 3.32% | 83,346 |
| Jun 10, 2026 | 3.06 | 3.20 | 2.95 | 3.01 | 3.01 | -3.53% | 135,826 |
| Jun 9, 2026 | 3.05 | 3.55 | 2.75 | 3.12 | 3.12 | 2.30% | 1,508,905 |
| Jun 8, 2026 | 3.10 | 3.62 | 3.02 | 3.05 | 3.05 | 2.35% | 153,822 |
| Jun 5, 2026 | 3.50 | 3.53 | 2.98 | 2.98 | 2.98 | -17.22% | 118,767 |
| Jun 4, 2026 | 3.84 | 4.00 | 3.55 | 3.60 | 3.60 | -15.29% | 219,131 |
| Jun 3, 2026 | 3.21 | 5.00 | 3.20 | 4.25 | 4.25 | 43.10% | 4,713,613 |
| Jun 2, 2026 | 3.78 | 3.98 | 2.80 | 2.97 | 2.97 | -28.26% | 635,810 |
| Jun 1, 2026 | 5.28 | 6.00 | 4.01 | 4.14 | 4.14 | -14.99% | 1,210,117 |
| May 29, 2026 | 5.63 | 6.03 | 4.62 | 4.87 | 4.87 | -19.77% | 1,022,784 |
| May 28, 2026 | 5.77 | 8.50 | 5.52 | 6.07 | 6.07 | 112.98% | 53,500,117 |
| May 27, 2026 | 3.12 | 3.12 | 2.74 | 2.85 | 2.85 | -5.32% | 1,909,027 |
| May 26, 2026 | 2.89 | 3.23 | 2.72 | 3.01 | 3.01 | 8.27% | 283,066 |
| May 22, 2026 | 3.23 | 3.23 | 2.50 | 2.78 | 2.78 | -22.56% | 654,560 |
| May 21, 2026 | 3.33 | 4.26 | 3.15 | 3.59 | 3.59 | 71.77% | 46,897,063 |
| May 20, 2026 | 2.11 | 2.20 | 2.09 | 2.09 | 2.09 | -3.24% | 20,604 |
| May 19, 2026 | 2.05 | 2.33 | 1.98 | 2.16 | 2.16 | 3.85% | 59,834 |
| May 18, 2026 | 2.27 | 2.31 | 2.07 | 2.08 | 2.08 | -5.88% | 20,354 |
| May 15, 2026 | 2.22 | 2.31 | 2.20 | 2.21 | 2.21 | 1.38% | 18,661 |
| May 14, 2026 | 2.22 | 2.28 | 2.15 | 2.18 | 2.18 | 3.81% | 29,255 |
| May 13, 2026 | 2.25 | 2.43 | 2.10 | 2.10 | 2.10 | -6.25% | 24,043 |
| May 12, 2026 | 2.24 | 2.51 | 2.20 | 2.24 | 2.24 | -1.32% | 41,166 |
| May 11, 2026 | 2.35 | 2.42 | 2.27 | 2.27 | 2.27 | -4.22% | 40,460 |
| May 8, 2026 | 2.66 | 2.66 | 2.25 | 2.37 | 2.37 | -10.90% | 48,243 |
| May 7, 2026 | 2.72 | 2.73 | 2.54 | 2.66 | 2.66 | -2.21% | 214,763 |
| May 6, 2026 | 2.89 | 2.94 | 2.72 | 2.72 | 2.72 | -4.23% | 30,327 |
| May 5, 2026 | 2.77 | 2.94 | 2.68 | 2.84 | 2.84 | 5.58% | 31,931 |
| May 4, 2026 | 2.53 | 3.40 | 2.40 | 2.69 | 2.69 | 14.96% | 258,824 |
| May 1, 2026 | 2.24 | 2.34 | 2.23 | 2.34 | 2.34 | 4.93% | 10,973 |
| Apr 30, 2026 | 2.43 | 2.43 | 2.23 | 2.23 | 2.23 | -2.19% | 19,594 |
| Apr 29, 2026 | 2.34 | 2.60 | 2.28 | 2.28 | 2.28 | 0.57% | 81,273 |
| Apr 28, 2026 | 2.19 | 2.38 | 2.11 | 2.27 | 2.27 | 13.35% | 39,920 |
| Apr 27, 2026 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | -12.66% | 27,579 |
| Apr 24, 2026 | 2.21 | 2.31 | 2.21 | 2.29 | 2.29 | 1.78% | 15,492 |
| Apr 23, 2026 | 2.29 | 2.41 | 2.21 | 2.25 | 2.25 | -0.88% | 13,918 |
| Apr 22, 2026 | 2.40 | 2.48 | 2.22 | 2.27 | 2.27 | -7.35% | 43,485 |
| Apr 21, 2026 | 2.44 | 2.58 | 2.44 | 2.45 | 2.45 | -2.78% | 25,171 |
| Apr 20, 2026 | 2.53 | 2.60 | 2.35 | 2.52 | 2.52 | 1.20% | 40,212 |
| Apr 17, 2026 | 2.60 | 2.62 | 2.45 | 2.49 | 2.49 | -6.39% | 39,959 |
| Apr 16, 2026 | 2.79 | 2.79 | 2.61 | 2.66 | 2.66 | -2.92% | 19,395 |
| Apr 15, 2026 | 2.67 | 2.80 | 2.67 | 2.74 | 2.74 | 1.11% | 45,787 |
| Apr 14, 2026 | 2.74 | 2.80 | 2.66 | 2.71 | 2.71 | - | 22,026 |
| Apr 13, 2026 | 2.80 | 2.80 | 2.70 | 2.71 | 2.71 | 0.74% | 39,147 |
| Apr 10, 2026 | 2.66 | 2.81 | 2.64 | 2.69 | 2.69 | -0.74% | 15,406 |
| Apr 9, 2026 | 2.76 | 2.89 | 2.71 | 2.71 | 2.71 | -2.52% | 36,839 |
| Apr 8, 2026 | 2.95 | 3.10 | 2.69 | 2.78 | 2.78 | -8.55% | 109,929 |
| Apr 7, 2026 | 3.13 | 3.39 | 3.04 | 3.04 | 3.04 | -4.70% | 104,524 |
| Apr 6, 2026 | 3.12 | 3.30 | 2.96 | 3.19 | 3.19 | 0.63% | 96,118 |
| Apr 2, 2026 | 2.47 | 3.47 | 2.47 | 3.17 | 3.17 | 25.79% | 470,168 |
| Apr 1, 2026 | 2.67 | 2.79 | 2.52 | 2.52 | 2.52 | -4.18% | 53,969 |
| Mar 31, 2026 | 2.92 | 3.05 | 2.55 | 2.63 | 2.63 | -19.57% | 112,789 |
| Mar 30, 2026 | 2.64 | 3.59 | 2.57 | 3.27 | 3.27 | 2.19% | 1,864,449 |
| Mar 27, 2026 | 2.19 | 3.44 | 2.17 | 3.20 | 3.20 | 43.50% | 2,510,158 |
| Mar 26, 2026 | 2.32 | 2.33 | 2.20 | 2.23 | 2.23 | -5.91% | 31,714 |
| Mar 25, 2026 | 2.10 | 2.51 | 2.10 | 2.37 | 2.37 | 5.80% | 221,382 |
| Mar 24, 2026 | 2.04 | 2.60 | 2.00 | 2.24 | 2.24 | 7.69% | 135,138 |
| Mar 23, 2026 | 2.10 | 2.16 | 2.03 | 2.08 | 2.08 | -5.02% | 41,602 |
| Mar 20, 2026 | 2.34 | 2.39 | 2.18 | 2.19 | 2.19 | -8.37% | 56,851 |
| Mar 19, 2026 | 2.66 | 2.77 | 2.36 | 2.39 | 2.39 | -14.03% | 81,477 |
| Mar 18, 2026 | 2.54 | 3.19 | 2.54 | 2.78 | 2.78 | 4.51% | 174,355 |
| Mar 17, 2026 | 3.80 | 3.85 | 2.63 | 2.66 | 2.66 | -32.83% | 287,813 |
| Mar 16, 2026 | 3.97 | 4.17 | 3.75 | 3.96 | 3.96 | -10.81% | 317,330 |
| Mar 13, 2026 | 5.02 | 5.19 | 4.44 | 4.44 | 4.44 | -21.42% | 986,288 |
| Mar 12, 2026 | 5.20 | 6.30 | 5.01 | 5.65 | 5.65 | 35.49% | 42,296,420 |
| Mar 11, 2026 | 4.41 | 4.74 | 3.70 | 4.17 | 4.17 | 10.32% | 7,491,148 |
| Mar 10, 2026 | 4.10 | 5.10 | 3.05 | 3.78 | 3.78 | 87.13% | 62,274,277 |
| Mar 9, 2026 | 2.13 | 2.13 | 1.82 | 2.02 | 2.02 | -7.76% | 83,323 |
| Mar 6, 2026 | 1.97 | 2.35 | 1.90 | 2.19 | 2.19 | 7.35% | 69,071 |
| Mar 5, 2026 | 1.96 | 2.10 | 1.91 | 2.04 | 2.04 | 2.00% | 38,225 |
| Mar 4, 2026 | 1.82 | 2.15 | 1.72 | 2.00 | 2.00 | 7.53% | 59,344 |
| Mar 3, 2026 | 1.78 | 1.95 | 1.77 | 1.86 | 1.86 | -1.59% | 43,626 |
| Mar 2, 2026 | 1.76 | 1.92 | 1.75 | 1.89 | 1.89 | -1.56% | 30,470 |
| Feb 27, 2026 | 1.84 | 1.97 | 1.84 | 1.92 | 1.92 | 4.92% | 36,276 |
| Feb 26, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -1.61% | 33,261 |
| Feb 25, 2026 | 1.85 | 1.92 | 1.81 | 1.86 | 1.86 | - | 44,371 |
| Feb 24, 2026 | 1.91 | 1.98 | 1.79 | 1.86 | 1.86 | -3.63% | 60,532 |
| Feb 23, 2026 | 2.20 | 2.28 | 1.89 | 1.93 | 1.93 | -9.39% | 50,888 |
| Feb 20, 2026 | 2.09 | 2.45 | 2.08 | 2.13 | 2.13 | 2.90% | 117,955 |
| Feb 19, 2026 | 2.18 | 2.19 | 1.96 | 2.07 | 2.07 | -3.27% | 47,754 |
| Feb 18, 2026 | 2.04 | 2.28 | 2.03 | 2.14 | 2.14 | 5.42% | 63,390 |
| Feb 17, 2026 | 2.23 | 2.26 | 2.03 | 2.03 | 2.03 | -10.18% | 51,250 |
| Feb 13, 2026 | 2.01 | 2.27 | 1.96 | 2.26 | 2.26 | 8.65% | 156,908 |
| Feb 12, 2026 | 2.22 | 2.37 | 2.03 | 2.08 | 2.08 | -17.13% | 112,661 |
| Feb 11, 2026 | 2.43 | 2.63 | 2.33 | 2.51 | 2.51 | -4.92% | 205,296 |
| Feb 10, 2026 | 2.26 | 2.65 | 2.16 | 2.64 | 2.64 | 7.98% | 430,590 |
| Feb 9, 2026 | 2.50 | 2.70 | 2.37 | 2.45 | 2.45 | -0.20% | 149,203 |
| 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 |