ADTX | Aditxt | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Aditxt (ADTX)

OTC

$0.008+$0.007 (+1,078.46%)

Price as of Jun 24, 2026 7:59 PM EDT

$2.1M
Market Cap
-100.00%
1-Year Change
N/A
Industry

1 Month
-84.88%

Low Price$0.0007

High Price$0.005
3 Months
-81.43%

Low Price$0.0007

High Price$0.008
1 Year
-100.00%

Low Price$0.0007

High Price$1,406.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	0.0008	0.0008	0.0005	0.0007	-18.75%	2,415,086
10/20/2026	0.0006	0.0009	0.0006	0.0008	-20.00%	2,018,869
10/19/2026	0.0004	0.001	0.0004	0.001	-16.67%	781,512
10/16/2026	0.0002	0.002	0.0001	0.001	-57.14%	26,443,824
10/15/2026	0.002	0.003	0.002	0.003	+21.74%	34,010,521
10/14/2026	0.003	0.003	0.002	0.002	-17.86%	27,492,982
10/13/2026	0.003	0.003	0.003	0.003	-3.45%	8,216,395
10/12/2026	0.003	0.003	0.003	0.003	-3.33%	5,751,018
10/09/2026	0.003	0.003	0.003	0.003	-6.25%	10,882,662
10/08/2026	0.003	0.003	0.003	0.003	+10.34%	8,283,410
10/07/2026	0.003	0.004	0.003	0.003	-9.37%	13,627,448
10/06/2026	0.003	0.004	0.003	0.003	+3.23%	4,281,364
10/05/2026	0.003	0.003	0.003	0.003	-3.12%	9,980,713
10/02/2026	0.004	0.004	0.003	0.003	-5.88%	13,105,560
10/01/2026	0.003	0.004	0.003	0.003	-12.82%	11,712,316
09/30/2026	0.004	0.004	0.003	0.004	0.00%	22,840,640
09/29/2026	0.004	0.005	0.004	0.004	-4.88%	11,813,266
09/28/2026	0.005	0.005	0.004	0.004	-10.87%	6,858,762
09/25/2026	0.005	0.005	0.005	0.005	+2.22%	9,599,849
09/24/2026	0.005	0.005	0.004	0.005	-2.17%	5,325,623
09/23/2026	0.005	0.005	0.004	0.005	+2.22%	16,437,900
09/22/2026	0.004	0.005	0.004	0.005	+4.65%	11,555,971
09/21/2026	0.005	0.005	0.004	0.004	-6.52%	21,883,282
09/18/2026	0.005	0.005	0.005	0.005	-11.54%	12,485,810
09/17/2026	0.005	0.006	0.005	0.005	+1.96%	11,554,628
09/16/2026	0.006	0.006	0.005	0.005	-8.93%	15,222,245
09/15/2026	0.007	0.007	0.005	0.006	-13.85%	22,470,537
09/14/2026	0.007	0.007	0.006	0.007	-4.41%	9,002,135
09/11/2026	0.008	0.008	0.006	0.007	-12.82%	12,792,388
09/10/2026	0.008	0.008	0.007	0.008	-1.27%	6,702,862
09/09/2026	0.008	0.008	0.007	0.008	+1.28%	8,565,741
09/08/2026	0.007	0.009	0.007	0.008	+6.85%	17,837,351
09/04/2026	0.007	0.007	0.007	0.007	+7.35%	10,070,486
09/03/2026	0.007	0.008	0.006	0.007	-5.56%	13,975,171
09/02/2026	0.008	0.008	0.007	0.007	-8.86%	24,460,533
09/01/2026	0.008	0.009	0.008	0.008	+5.33%	19,729,379
08/31/2026	0.007	0.008	0.007	0.008	+9.65%	25,838,375
08/28/2026	0.006	0.008	0.005	0.007	+17.93%	44,195,704
08/27/2026	0.005	0.006	0.004	0.006	+5.07%	27,668,693
08/26/2026	0.006	0.007	0.005	0.006	-13.75%	40,383,477
08/25/2026	0.009	0.009	0.005	0.006	-23.81%	88,517,252
08/24/2026	0.005	0.010	0.004	0.008	+68.00%	127,270,833
08/21/2026	0.002	0.005	0.002	0.005	+127.27%	117,372,781
08/20/2026	0.002	0.002	0.002	0.002	0.00%	10,325,241
08/19/2026	0.002	0.002	0.002	0.002	0.00%	13,249,497
08/18/2026	0.002	0.003	0.002	0.002	-4.35%	9,309,963
08/17/2026	0.002	0.003	0.002	0.002	0.00%	7,980,510
08/14/2026	0.002	0.003	0.002	0.002	-2.95%	8,092,952
08/13/2026	0.002	0.003	0.002	0.002	-8.85%	11,911,670
08/12/2026	0.002	0.003	0.002	0.003	+8.33%	9,696,454
08/11/2026	0.003	0.003	0.002	0.002	-7.69%	10,100,209
08/10/2026	0.003	0.003	0.002	0.003	-1.78%	8,420,391
08/07/2026	0.003	0.003	0.003	0.003	-5.46%	13,052,985
08/06/2026	0.003	0.003	0.003	0.003	0.00%	8,869,667
08/05/2026	0.003	0.003	0.003	0.003	-1.41%	8,525,492
08/04/2026	0.003	0.003	0.003	0.003	+1.43%	7,418,108
08/03/2026	0.003	0.003	0.003	0.003	+5.70%	13,940,449
07/31/2026	0.003	0.003	0.003	0.003	+1.88%	24,364,874
07/30/2026	0.003	0.003	0.003	0.003	-13.33%	27,976,898
07/29/2026	0.003	0.003	0.003	0.003	0.00%	16,803,492
07/28/2026	0.003	0.003	0.003	0.003	-9.09%	17,626,871
07/27/2026	0.003	0.004	0.003	0.003	-8.33%	15,597,792
07/24/2026	0.004	0.004	0.003	0.004	+2.86%	15,824,402
07/23/2026	0.003	0.004	0.003	0.004	+6.06%	25,877,203
07/22/2026	0.004	0.004	0.003	0.003	-5.71%	21,963,546
07/21/2026	0.003	0.004	0.003	0.004	+18.04%	44,334,245
07/20/2026	0.003	0.003	0.003	0.003	+18.60%	30,923,337
07/17/2026	0.003	0.003	0.002	0.003	-7.41%	53,933,636
07/16/2026	0.003	0.003	0.003	0.003	-15.89%	42,823,581
07/15/2026	0.003	0.004	0.003	0.003	-12.18%	29,230,378
07/14/2026	0.004	0.004	0.003	0.004	-8.62%	50,961,284
07/13/2026	0.004	0.005	0.004	0.004	-2.44%	35,219,469
07/10/2026	0.005	0.005	0.004	0.004	-6.82%	67,737,402
07/09/2026	0.003	0.005	0.003	0.004	+37.50%	91,777,420
07/08/2026	0.004	0.004	0.003	0.003	-8.57%	50,584,819
07/07/2026	0.004	0.005	0.004	0.004	-14.63%	51,803,102
07/06/2026	0.005	0.005	0.004	0.004	-20.31%	70,254,301
07/02/2026	0.005	0.007	0.005	0.005	+1.38%	110,056,530
07/01/2026	0.007	0.009	0.005	0.005	-13.98%	200,931,303
06/30/2026	0.002	0.006	0.002	0.006	+150.53%	204,136,246
06/29/2026	0.002	0.003	0.002	0.002	+12.14%	111,178,796
06/26/2026	0.002	0.003	0.002	0.002	-8.70%	135,771,321
06/25/2026	0.005	0.005	0.002	0.002	-75.79%	363,570,903
06/24/2026	0.04	0.06	0.008	0.010	-77.22%	4,808,332,396
06/23/2026	0.02	0.06	0.02	0.04	+117.19%	4,518,271,398
06/22/2026	0.02	0.02	0.02	0.02	+92.00%	3,093,308,153
06/18/2026	0.02	0.02	0.009	0.01	+127.27%	5,383,045,733
06/17/2026	0.008	0.009	0.004	0.004	-59.63%	1,448,030,778
06/16/2026	0.01	0.02	0.009	0.01	-15.50%	1,066,390,838
06/15/2026	0.01	0.02	0.01	0.01	+1.57%	827,690,302
06/12/2026	0.02	0.02	0.01	0.01	-2.31%	1,244,805,161
06/11/2026	0.02	0.02	0.01	0.01	-29.73%	656,185,806
06/10/2026	0.02	0.02	0.02	0.02	-35.99%	244,945,839
06/09/2026	0.04	0.04	0.03	0.03	-42.08%	399,122,571
06/08/2026	0.05	0.05	0.05	0.05	-19.65%	37,119,522
06/05/2026	0.07	0.07	0.06	0.06	-19.35%	31,303,755
06/04/2026	0.08	0.09	0.07	0.08	-18.86%	28,510,835
06/03/2026	0.10	0.11	0.09	0.09	-13.57%	37,885,223
06/02/2026	0.09	0.13	0.08	0.11	-2.83%	37,873,765
06/01/2026	0.10	0.15	0.09	0.11	-3.58%	32,009,928