ADTX | Aditxt | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Aditxt (ADTX)

OTC

$0.008+$0.0009 (+12.65%)

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

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

1 Month
+183.33%

Low Price$0.002

High Price$0.008
3 Months
-47.69%

Low Price$0.002

High Price$0.04
1 Year
-100.00%

Low Price$0.002

High Price$1,406.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/29/2026	0.16	0.22	0.11	0.12	-28.54%	60,244,618
05/28/2026	0.17	0.17	0.15	0.16	-19.96%	5,942,142
05/27/2026	0.20	0.22	0.18	0.20	-19.49%	5,881,158
05/26/2026	0.34	0.36	0.23	0.25	-50.57%	8,839,083
05/22/2026	0.79	0.85	0.47	0.51	-57.80%	12,743,445
05/21/2026	1.40	1.44	1.11	1.22	-12.86%	315,547
05/20/2026	1.50	1.52	1.34	1.40	-7.89%	223,652
05/20/2026	-$21,343.23 Earnings
05/19/2026	1.49	1.89	1.45	1.52	-6.46%	721,022
05/18/2026	1.90	1.93	1.41	1.63	-4.77%	411,678
05/18/2026	1:27 Split
05/15/2026	1.89	1.97	1.51	1.71	-5.39%	25,978,265
05/14/2026	1.73	2.09	1.59	1.80	-20.67%	10,281,214
05/13/2026	2.05	2.36	1.88	2.27	-0.94%	3,189,549
05/12/2026	2.86	2.97	1.80	2.30	-22.16%	12,467,904
05/11/2026	2.95	2.97	2.65	2.95	-8.08%	1,971,315
05/08/2026	2.97	3.21	2.84	3.21	+1.89%	1,875,747
05/07/2026	3.47	3.47	2.70	3.15	-13.63%	2,683,982
05/06/2026	3.65	3.78	3.52	3.65	+1.89%	2,070,046
05/05/2026	3.71	3.99	3.58	3.58	-5.36%	1,164,367
05/04/2026	4.26	4.35	3.16	3.78	-28.24%	3,969,468
05/01/2026	5.16	5.54	5.16	5.27	+0.05%	794,525
04/30/2026	5.94	5.94	5.16	5.27	-10.10%	1,470,629
04/29/2026	6.09	6.19	5.67	5.86	-0.73%	1,078,484
04/28/2026	6.15	6.15	5.13	5.90	-12.25%	1,518,639
04/27/2026	6.68	6.78	5.83	6.72	-11.89%	17,256,090
04/24/2026	7.83	7.83	7.28	7.63	-2.35%	2,018,303
04/23/2026	8.20	8.20	7.44	7.81	-6.62%	646,381