2m 2m 2m 2m 2m 2m 2m
ADDENTAX GRP (ATXG)
NASDAQ
$5.00+$0.40 (+8.70%)
Price as of Jun 03, 2026 4:10 PM EDT- $3.2MMarket Cap
- -61.95%1-Year Change
- Integrated Freight & LogisticsIndustry
ADDENTAX GRP (ATXG)
$5.00+$0.40 (+8.70%)
- 1 Month-13.04%Low Price$4.10High Price$5.29
- 3 Months+1,603.70%Low Price$0.25High Price$7.40
- 1 Year+456.90%Low Price$0.25High Price$7.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.63 | 4.85 | 4.60 | 4.60 | -9.45% | 1,784 |
06/02/2026 | 4.70 | 5.08 | 4.42 | 5.08 | +15.19% | 4,132 |
06/01/2026 | 4.30 | 4.50 | 4.21 | 4.41 | +6.27% | 5,650 |
05/29/2026 | 4.18 | 4.30 | 4.03 | 4.15 | -0.48% | 4,367 |
05/28/2026 | 4.16 | 4.20 | 4.02 | 4.17 | -1.65% | 6,136 |
05/27/2026 | 4.24 | 4.24 | 3.87 | 4.24 | +3.41% | 12,196 |
05/26/2026 | 4.16 | 4.21 | 4.10 | 4.10 | -4.87% | 3,049 |
05/22/2026 | 4.30 | 4.38 | 4.30 | 4.31 | +0.23% | 3,119 |
05/21/2026 | 4.41 | 4.65 | 4.18 | 4.30 | +0.94% | 12,221 |
05/20/2026 | 4.20 | 4.70 | 4.20 | 4.26 | -7.39% | 36,245 |
05/19/2026 | 4.54 | 4.63 | 4.40 | 4.60 | +2.22% | 19,345 |
05/18/2026 | 4.84 | 4.85 | 4.50 | 4.50 | -7.22% | 9,610 |
05/15/2026 | 4.98 | 4.98 | 4.79 | 4.85 | -3.00% | 15,676 |
05/14/2026 | 4.99 | 5.24 | 4.95 | 5.00 | -0.20% | 64,505 |
05/13/2026 | 4.82 | 5.17 | 4.80 | 5.01 | -1.18% | 23,869 |
05/12/2026 | 4.60 | 5.09 | 4.53 | 5.07 | +4.97% | 10,986 |
05/11/2026 | 5.14 | 5.14 | 4.82 | 4.83 | -4.55% | 11,907 |
05/08/2026 | 4.83 | 5.10 | 4.83 | 5.06 | +3.48% | 3,891 |
05/07/2026 | 4.98 | 5.14 | 4.82 | 4.89 | +1.66% | 25,409 |
05/06/2026 | 5.10 | 5.15 | 4.80 | 4.81 | -7.50% | 32,672 |
05/05/2026 | 5.07 | 5.55 | 5.07 | 5.20 | -1.70% | 32,937 |
05/04/2026 | 5.23 | 5.30 | 4.85 | 5.29 | +3.12% | 51,024 |
05/01/2026 | 4.82 | 5.19 | 4.71 | 5.13 | +3.22% | 67,668 |
04/30/2026 | 4.88 | 5.48 | 4.56 | 4.97 | -1.58% | 1,163,821 |
04/29/2026 | 5.10 | 5.94 | 4.50 | 5.05 | +1.00% | 103,682 |
04/28/2026 | 5.50 | 5.68 | 5.00 | 5.00 | -10.71% | 24,906 |
04/27/2026 | 5.00 | 5.82 | 4.90 | 5.60 | +16.91% | 73,954 |
04/24/2026 | 5.08 | 5.14 | 4.60 | 4.79 | -7.88% | 24,046 |
04/23/2026 | 5.66 | 6.13 | 5.00 | 5.20 | -9.72% | 27,126 |
04/22/2026 | 6.17 | 6.40 | 5.50 | 5.76 | -8.13% | 38,394 |
04/21/2026 | 7.35 | 7.39 | 6.00 | 6.27 | -15.27% | 71,710 |
04/20/2026 | 6.26 | 7.90 | 6.20 | 7.40 | +21.71% | 154,407 |
04/17/2026 | 5.61 | 6.30 | 5.40 | 6.08 | +2.70% | 88,996 |
04/16/2026 | 5.28 | 6.19 | 4.79 | 5.92 | +10.04% | 1,259,101 |
04/15/2026 | 5.75 | 5.80 | 5.38 | 5.38 | -4.95% | 23,165 |
04/14/2026 | 6.60 | 6.72 | 4.79 | 5.66 | -17.49% | 84,760 |
04/13/2026 | 6.82 | 6.99 | 6.50 | 6.86 | -2.14% | 19,167 |
04/10/2026 | 6.76 | 7.75 | 6.76 | 7.01 | -1.13% | 49,350 |
04/09/2026 | 5.85 | 7.94 | 5.76 | 7.09 | +23.95% | 94,108 |
04/08/2026 | 5.63 | 6.00 | 5.50 | 5.72 | +5.93% | 63,000 |
04/07/2026 | 5.38 | 5.94 | 5.00 | 5.40 | +2.21% | 38,639 |
04/06/2026 | 4.72 | 5.54 | 4.72 | 5.28 | +6.30% | 10,490 |
04/02/2026 | 4.99 | 5.04 | 4.67 | 4.97 | -4.79% | 15,940 |
04/01/2026 | 5.55 | 5.55 | 5.02 | 5.22 | -5.22% | 24,506 |
03/31/2026 | 4.60 | 5.71 | 4.59 | 5.51 | +21.04% | 85,038 |
03/30/2026 | 4.31 | 5.12 | 4.31 | 4.55 | -3.83% | 80,453 |
03/30/2026 |
1:15 Split | |||||
03/27/2026 | 4.43 | 4.95 | 4.22 | 4.73 | +2.24% | 185,992 |
03/26/2026 | 4.77 | 5.06 | 4.37 | 4.63 | -16.62% | 484,103 |
03/25/2026 | 5.24 | 5.70 | 4.50 | 5.55 | +11.78% | 609,559 |
03/24/2026 | 4.91 | 5.23 | 4.91 | 4.97 | -8.06% | 153,339 |
03/23/2026 | 4.90 | 5.62 | 4.51 | 5.40 | +11.66% | 532,717 |
03/20/2026 | 4.52 | 5.25 | 3.84 | 4.84 | +2.68% | 1,454,681 |
03/19/2026 | 4.50 | 4.72 | 3.89 | 4.71 | -1.54% | 2,032,955 |
03/18/2026 | 3.92 | 6.60 | 3.75 | 4.78 | +25.60% | 39,122,281 |
03/17/2026 | 6.25 | 6.94 | 3.32 | 3.81 | -1.01% | 15,166,263 |
03/16/2026 | 4.03 | 4.15 | 3.85 | 3.85 | -2.58% | 54,780 |
03/13/2026 | 4.12 | 4.12 | 3.95 | 3.95 | -2.48% | 23,030 |
03/12/2026 | 4.13 | 4.17 | 3.98 | 4.05 | -0.55% | 41,133 |
03/11/2026 | 3.98 | 4.07 | 3.90 | 4.07 | +0.18% | 23,762 |
03/10/2026 | 3.86 | 4.10 | 3.86 | 4.07 | +0.74% | 14,324 |
03/09/2026 | 3.98 | 4.05 | 3.84 | 4.04 | +1.51% | 107,850 |
03/06/2026 | 4.05 | 4.17 | 3.98 | 3.98 | -1.85% | 45,935 |
03/05/2026 | 3.98 | 4.38 | 3.91 | 4.05 | -6.09% | 153,469 |
03/04/2026 | 4.35 | 4.50 | 4.20 | 4.31 | -3.97% | 41,053 |
03/03/2026 | 4.88 | 5.04 | 3.92 | 4.49 | -8.16% | 240,033 |
03/02/2026 | 4.65 | 5.25 | 4.65 | 4.89 | -3.55% | 142,279 |
02/27/2026 | 5.24 | 5.24 | 4.77 | 5.07 | +0.60% | 93,407 |
02/26/2026 | 5.11 | 5.43 | 4.95 | 5.04 | -7.18% | 88,604 |
02/25/2026 | 5.36 | 5.47 | 5.12 | 5.43 | +3.28% | 30,990 |
02/24/2026 | 5.40 | 5.41 | 5.18 | 5.26 | -3.68% | 38,692 |
02/23/2026 | 5.40 | 5.55 | 5.33 | 5.46 | -1.65% | 75,325 |
02/20/2026 | 5.52 | 5.68 | 5.40 | 5.55 | -2.35% | 77,361 |
02/19/2026 | 5.34 | 5.70 | 5.18 | 5.68 | +3.38% | 115,256 |
02/18/2026 | 5.24 | 5.69 | 5.24 | 5.50 | -4.33% | 111,707 |
02/17/2026 | 5.24 | 5.85 | 5.24 | 5.75 | -1.77% | 181,655 |
02/13/2026 | 5.51 | 5.93 | 5.27 | 5.85 | +1.40% | 161,226 |
02/13/2026 |
-$6.75 Earnings | |||||
02/12/2026 | 5.40 | 6.15 | 5.40 | 5.77 | -2.60% | 300,749 |
02/11/2026 | 6.03 | 6.07 | 5.43 | 5.92 | -7.96% | 754,849 |
02/10/2026 | 9.45 | 9.56 | 5.05 | 6.44 | +0.85% | 15,351,776 |
02/09/2026 | 5.44 | 7.50 | 5.43 | 6.38 | +29.30% | 8,610,351 |
02/06/2026 | 6.39 | 7.05 | 4.35 | 4.94 | -5.84% | 13,827,927 |
02/05/2026 | 4.87 | 5.47 | 4.87 | 5.24 | +4.99% | 109,506 |
02/04/2026 | 4.95 | 5.10 | 4.87 | 4.99 | +0.85% | 22,915 |
02/03/2026 | 5.10 | 5.10 | 4.80 | 4.95 | -1.79% | 35,371 |
02/02/2026 | 5.22 | 5.22 | 5.04 | 5.04 | +0.81% | 30,226 |
01/30/2026 | 4.92 | 5.40 | 4.92 | 5.00 | -1.07% | 68,807 |
01/29/2026 | 4.80 | 5.25 | 4.50 | 5.05 | +2.78% | 93,807 |
01/28/2026 | 5.70 | 5.78 | 4.14 | 4.92 | -3.45% | 128,241 |
01/27/2026 | 5.64 | 5.64 | 5.00 | 5.09 | -7.57% | 42,979 |
01/26/2026 | 5.78 | 5.86 | 5.48 | 5.51 | -3.62% | 49,331 |
01/23/2026 | 5.55 | 5.72 | 5.55 | 5.72 | +2.97% | 2,897 |
01/22/2026 | 5.70 | 5.70 | 5.52 | 5.55 | +1.40% | 12,642 |
01/21/2026 | 5.70 | 5.85 | 5.48 | 5.48 | -1.88% | 47,787 |
01/20/2026 | 5.25 | 5.93 | 5.25 | 5.58 | -1.48% | 56,663 |
01/16/2026 | 6.18 | 6.90 | 5.07 | 5.66 | -10.12% | 142,814 |
01/15/2026 | 6.75 | 6.75 | 5.82 | 6.30 | -9.83% | 271,453 |
01/14/2026 | 6.74 | 7.51 | 6.30 | 6.99 | +8.98% | 98,657 |
01/13/2026 | 6.09 | 6.75 | 6.06 | 6.41 | +0.99% | 16,281 |