Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
4.260
+0.255 (6.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Addentax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.99 | 4.26 | 3.95 | 4.26 | 4.26 | 6.37% | 5,115 |
| Jun 25, 2026 | 4.20 | 4.20 | 3.91 | 4.01 | 4.01 | -8.46% | 8,736 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.22 | 4.38 | 4.38 | -5.91% | 19,612 |
| Jun 23, 2026 | 4.52 | 4.66 | 4.50 | 4.65 | 4.65 | -5.01% | 3,771 |
| Jun 22, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | 3.93% | 904 |
| Jun 18, 2026 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -0.19% | 2,871 |
| Jun 17, 2026 | 4.85 | 4.98 | 4.72 | 4.72 | 4.72 | -2.50% | 3,777 |
| Jun 16, 2026 | 4.90 | 4.96 | 4.72 | 4.84 | 4.84 | -3.01% | 1,807 |
| Jun 15, 2026 | 4.51 | 4.99 | 4.51 | 4.99 | 4.99 | 8.01% | 12,547 |
| Jun 12, 2026 | 4.55 | 5.00 | 4.21 | 4.62 | 4.62 | -1.81% | 23,804 |
| Jun 11, 2026 | 4.45 | 5.27 | 4.40 | 4.71 | 4.71 | 5.73% | 62,669 |
| Jun 10, 2026 | 4.35 | 4.45 | 4.21 | 4.45 | 4.45 | 2.30% | 8,561 |
| Jun 9, 2026 | 4.26 | 4.38 | 4.06 | 4.35 | 4.35 | -7.64% | 9,455 |
| Jun 8, 2026 | 4.92 | 4.95 | 4.60 | 4.71 | 4.71 | -5.80% | 69,478 |
| Jun 5, 2026 | 4.78 | 5.10 | 4.62 | 5.00 | 5.00 | 3.09% | 4,200 |
| Jun 4, 2026 | 4.66 | 5.13 | 4.50 | 4.85 | 4.85 | 5.43% | 14,004 |
| Jun 3, 2026 | 4.63 | 4.85 | 4.60 | 4.60 | 4.60 | -9.45% | 1,784 |
| Jun 2, 2026 | 4.70 | 5.08 | 4.42 | 5.08 | 5.08 | 15.19% | 4,132 |
| Jun 1, 2026 | 4.30 | 4.50 | 4.21 | 4.41 | 4.41 | 6.27% | 5,650 |
| May 29, 2026 | 4.18 | 4.30 | 4.03 | 4.15 | 4.15 | -0.48% | 4,367 |
| May 28, 2026 | 4.16 | 4.20 | 4.02 | 4.17 | 4.17 | -1.65% | 6,136 |
| May 27, 2026 | 4.24 | 4.24 | 3.87 | 4.24 | 4.24 | 3.41% | 12,196 |
| May 26, 2026 | 4.16 | 4.21 | 4.10 | 4.10 | 4.10 | -4.87% | 3,049 |
| May 22, 2026 | 4.30 | 4.38 | 4.30 | 4.31 | 4.31 | 0.23% | 3,119 |
| May 21, 2026 | 4.41 | 4.65 | 4.18 | 4.30 | 4.30 | 0.94% | 12,221 |
| May 20, 2026 | 4.20 | 4.70 | 4.20 | 4.26 | 4.26 | -7.39% | 36,245 |
| May 19, 2026 | 4.54 | 4.63 | 4.40 | 4.60 | 4.60 | 2.22% | 19,345 |
| May 18, 2026 | 4.84 | 4.85 | 4.50 | 4.50 | 4.50 | -7.22% | 9,610 |
| May 15, 2026 | 4.98 | 4.98 | 4.79 | 4.85 | 4.85 | -3.00% | 15,676 |
| May 14, 2026 | 4.99 | 5.24 | 4.95 | 5.00 | 5.00 | -0.20% | 64,505 |
| May 13, 2026 | 4.82 | 5.17 | 4.80 | 5.01 | 5.01 | -1.18% | 23,869 |
| May 12, 2026 | 4.60 | 5.09 | 4.53 | 5.07 | 5.07 | 4.97% | 10,986 |
| May 11, 2026 | 5.14 | 5.14 | 4.82 | 4.83 | 4.83 | -4.55% | 11,907 |
| May 8, 2026 | 4.83 | 5.10 | 4.83 | 5.06 | 5.06 | 3.48% | 3,891 |
| May 7, 2026 | 4.98 | 5.14 | 4.82 | 4.89 | 4.89 | 1.66% | 25,409 |
| May 6, 2026 | 5.10 | 5.15 | 4.80 | 4.81 | 4.81 | -7.50% | 32,672 |
| May 5, 2026 | 5.07 | 5.55 | 5.07 | 5.20 | 5.20 | -1.70% | 32,937 |
| May 4, 2026 | 5.23 | 5.30 | 4.85 | 5.29 | 5.29 | 3.12% | 51,024 |
| May 1, 2026 | 4.82 | 5.19 | 4.71 | 5.13 | 5.13 | 3.22% | 67,668 |
| Apr 30, 2026 | 4.88 | 5.48 | 4.56 | 4.97 | 4.97 | -1.58% | 1,163,821 |
| Apr 29, 2026 | 5.10 | 5.94 | 4.50 | 5.05 | 5.05 | 1.00% | 105,792 |
| Apr 28, 2026 | 5.50 | 5.68 | 5.00 | 5.00 | 5.00 | -10.71% | 24,906 |
| Apr 27, 2026 | 5.00 | 5.82 | 4.90 | 5.60 | 5.60 | 16.91% | 73,975 |
| Apr 24, 2026 | 5.08 | 5.14 | 4.60 | 4.79 | 4.79 | -7.88% | 24,046 |
| Apr 23, 2026 | 5.66 | 6.13 | 5.00 | 5.20 | 5.20 | -9.72% | 27,126 |
| Apr 22, 2026 | 6.17 | 6.40 | 5.50 | 5.76 | 5.76 | -8.13% | 38,394 |
| Apr 21, 2026 | 7.35 | 7.39 | 6.00 | 6.27 | 6.27 | -15.27% | 71,710 |
| Apr 20, 2026 | 6.26 | 7.90 | 6.20 | 7.40 | 7.40 | 21.71% | 154,407 |
| Apr 17, 2026 | 5.61 | 6.30 | 5.40 | 6.08 | 6.08 | 2.70% | 88,996 |
| Apr 16, 2026 | 5.28 | 6.19 | 4.79 | 5.92 | 5.92 | 10.04% | 1,259,101 |
| Apr 15, 2026 | 5.75 | 5.80 | 5.38 | 5.38 | 5.38 | -4.95% | 23,165 |
| Apr 14, 2026 | 6.60 | 6.72 | 4.79 | 5.66 | 5.66 | -17.49% | 84,760 |
| Apr 13, 2026 | 6.82 | 6.99 | 6.50 | 6.86 | 6.86 | -2.14% | 19,167 |
| Apr 10, 2026 | 6.76 | 7.75 | 6.76 | 7.01 | 7.01 | -1.13% | 49,351 |
| Apr 9, 2026 | 5.85 | 7.94 | 5.76 | 7.09 | 7.09 | 23.95% | 94,108 |
| Apr 8, 2026 | 5.63 | 6.00 | 5.50 | 5.72 | 5.72 | 5.93% | 63,000 |
| Apr 7, 2026 | 5.38 | 5.94 | 5.00 | 5.40 | 5.40 | 2.21% | 38,639 |
| Apr 6, 2026 | 4.72 | 5.54 | 4.72 | 5.28 | 5.28 | 6.30% | 10,490 |
| Apr 2, 2026 | 4.99 | 5.04 | 4.67 | 4.97 | 4.97 | -4.79% | 15,940 |
| Apr 1, 2026 | 5.55 | 5.55 | 5.02 | 5.22 | 5.22 | -5.22% | 24,506 |
| Mar 31, 2026 | 4.60 | 5.71 | 4.59 | 5.51 | 5.51 | 21.04% | 85,038 |
| Mar 30, 2026 | 4.31 | 5.12 | 4.31 | 4.55 | 4.55 | -3.83% | 80,453 |
| Mar 27, 2026 | 4.43 | 4.95 | 4.22 | 4.73 | 4.73 | 2.24% | 12,399 |
| Mar 26, 2026 | 4.77 | 5.06 | 4.37 | 4.63 | 4.63 | -16.62% | 32,273 |
| Mar 25, 2026 | 5.24 | 5.70 | 4.50 | 5.55 | 5.55 | 11.78% | 40,637 |
| Mar 24, 2026 | 4.91 | 5.23 | 4.91 | 4.97 | 4.96 | -8.06% | 10,222 |
| Mar 23, 2026 | 4.90 | 5.62 | 4.51 | 5.40 | 5.40 | 11.66% | 35,514 |
| Mar 20, 2026 | 4.52 | 5.25 | 3.84 | 4.84 | 4.84 | 2.68% | 96,978 |
| Mar 19, 2026 | 4.50 | 4.72 | 3.89 | 4.71 | 4.71 | -1.54% | 135,530 |
| Mar 18, 2026 | 3.92 | 6.60 | 3.75 | 4.78 | 4.78 | 25.60% | 2,608,153 |
| Mar 17, 2026 | 6.25 | 6.94 | 3.32 | 3.81 | 3.81 | -1.01% | 1,011,177 |
| Mar 16, 2026 | 4.03 | 4.15 | 3.85 | 3.85 | 3.85 | -2.58% | 3,652 |
| Mar 13, 2026 | 4.12 | 4.12 | 3.95 | 3.95 | 3.95 | -2.48% | 1,535 |
| Mar 12, 2026 | 4.13 | 4.17 | 3.98 | 4.05 | 4.05 | -0.55% | 2,742 |
| Mar 11, 2026 | 3.98 | 4.07 | 3.90 | 4.07 | 4.07 | 0.18% | 1,584 |
| Mar 10, 2026 | 3.86 | 4.10 | 3.86 | 4.07 | 4.06 | 0.74% | 954 |
| Mar 9, 2026 | 3.98 | 4.05 | 3.84 | 4.04 | 4.03 | 1.51% | 7,190 |
| Mar 6, 2026 | 4.05 | 4.17 | 3.98 | 3.98 | 3.97 | -1.85% | 3,062 |
| Mar 5, 2026 | 3.98 | 4.38 | 3.91 | 4.05 | 4.05 | -6.09% | 10,231 |
| Mar 4, 2026 | 4.35 | 4.50 | 4.20 | 4.31 | 4.31 | -3.97% | 2,736 |
| Mar 3, 2026 | 4.88 | 5.04 | 3.92 | 4.49 | 4.49 | -8.16% | 16,002 |
| Mar 2, 2026 | 4.65 | 5.25 | 4.65 | 4.89 | 4.89 | -3.55% | 9,485 |
| Feb 27, 2026 | 5.24 | 5.24 | 4.77 | 5.07 | 5.07 | 0.60% | 6,227 |
| Feb 26, 2026 | 5.11 | 5.43 | 4.95 | 5.04 | 5.04 | -7.18% | 5,906 |
| Feb 25, 2026 | 5.36 | 5.47 | 5.12 | 5.43 | 5.43 | 3.28% | 2,066 |
| Feb 24, 2026 | 5.40 | 5.41 | 5.18 | 5.26 | 5.26 | -3.68% | 2,579 |
| Feb 23, 2026 | 5.40 | 5.55 | 5.33 | 5.46 | 5.46 | -1.65% | 5,021 |
| Feb 20, 2026 | 5.52 | 5.68 | 5.40 | 5.55 | 5.55 | -2.35% | 5,157 |
| Feb 19, 2026 | 5.34 | 5.70 | 5.18 | 5.68 | 5.68 | 3.38% | 7,683 |
| Feb 18, 2026 | 5.24 | 5.69 | 5.24 | 5.50 | 5.50 | -4.33% | 7,447 |
| Feb 17, 2026 | 5.24 | 5.85 | 5.24 | 5.75 | 5.75 | -1.77% | 12,110 |
| Feb 13, 2026 | 5.51 | 5.93 | 5.27 | 5.85 | 5.85 | 1.40% | 10,748 |
| Feb 12, 2026 | 5.40 | 6.15 | 5.40 | 5.77 | 5.77 | -2.60% | 20,049 |
| Feb 11, 2026 | 6.03 | 6.07 | 5.43 | 5.92 | 5.92 | -7.96% | 50,323 |
| Feb 10, 2026 | 9.45 | 9.56 | 5.05 | 6.44 | 6.43 | 0.85% | 1,023,452 |
| Feb 9, 2026 | 5.44 | 7.50 | 5.43 | 6.38 | 6.38 | 29.30% | 574,023 |
| Feb 6, 2026 | 6.39 | 7.05 | 4.35 | 4.94 | 4.93 | -5.84% | 921,862 |
| Feb 5, 2026 | 4.87 | 5.47 | 4.87 | 5.24 | 5.24 | 4.99% | 7,300 |
| Feb 4, 2026 | 4.95 | 5.10 | 4.87 | 4.99 | 4.99 | 0.85% | 1,527 |
| Feb 3, 2026 | 5.10 | 5.10 | 4.80 | 4.95 | 4.95 | -1.79% | 2,358 |