2m 2m 2m 2m 2m 2m 2m
ADDENTAX GRP (ATXG)
NASDAQ
$3.65-$0.04 (-1.03%)
Price as of Aug 24, 2026 4:02 AM EDT- $4.3MMarket Cap
- -51.29%1-Year Change
- Integrated Freight & LogisticsIndustry
ADDENTAX GRP (ATXG)
$3.65-$0.04 (-1.03%)
- 1 Month-3.03%Low Price$2.95High Price$4.90
- 3 Months-14.30%Low Price$2.95High Price$5.08
- 1 Year-51.29%Low Price$3.81High Price$7.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.70 | 3.80 | 3.59 | 3.69 | +2.93% | 3,304 |
08/20/2026 | 3.84 | 3.84 | 3.58 | 3.58 | -5.04% | 3,588 |
08/19/2026 | 4.11 | 4.83 | 3.43 | 3.77 | -5.99% | 78,450 |
08/18/2026 | 3.80 | 4.07 | 3.80 | 4.01 | -0.74% | 42,246 |
08/17/2026 | 4.04 | 4.09 | 3.81 | 4.04 | -2.65% | 2,136 |
08/14/2026 | 4.22 | 4.22 | 4.01 | 4.15 | +4.80% | 3,352 |
08/14/2026 |
$2.93 Earnings | |||||
08/13/2026 | 4.59 | 4.59 | 3.94 | 3.96 | -19.18% | 7,548 |
08/12/2026 | 4.74 | 4.99 | 4.22 | 4.90 | +0.62% | 37,259 |
08/11/2026 | 4.49 | 4.92 | 4.49 | 4.87 | +4.06% | 18,008 |
08/10/2026 | 4.12 | 4.77 | 3.95 | 4.68 | +18.48% | 32,460 |
08/07/2026 | 3.60 | 4.15 | 3.60 | 3.95 | +8.52% | 19,730 |
08/06/2026 | 3.41 | 3.64 | 3.35 | 3.64 | +11.66% | 6,184 |
08/05/2026 | 3.31 | 3.49 | 3.23 | 3.26 | +4.83% | 8,015 |
08/04/2026 | 3.11 | 3.11 | 3.00 | 3.11 | +5.42% | 4,661 |
08/03/2026 | 3.14 | 3.30 | 2.95 | 2.95 | -16.43% | 21,815 |
07/31/2026 | 3.42 | 3.53 | 3.22 | 3.53 | 0.00% | 453,429 |
07/30/2026 | 3.45 | 3.53 | 3.35 | 3.53 | 0.00% | 3,309 |
07/29/2026 | 3.53 | 3.53 | 3.40 | 3.53 | +0.28% | 9,889 |
07/28/2026 | 3.18 | 3.87 | 3.18 | 3.52 | +6.67% | 10,124 |
07/27/2026 | 3.50 | 3.50 | 3.30 | 3.30 | -10.81% | 1,584 |
07/23/2026 | 3.62 | 3.70 | 3.55 | 3.70 | -2.63% | 27,966 |
07/21/2026 | 3.61 | 3.90 | 3.61 | 3.80 | 0.00% | 1,799 |
07/20/2026 | 3.52 | 3.80 | 3.52 | 3.80 | +7.34% | 2,883 |
07/17/2026 | 3.54 | 3.54 | 3.54 | 3.54 | -9.23% | 312 |
07/15/2026 | 3.69 | 4.03 | 3.69 | 3.90 | +0.26% | 6,921 |
07/14/2026 | 3.82 | 4.00 | 3.74 | 3.89 | +5.71% | 2,731 |
07/13/2026 | 3.93 | 3.93 | 3.68 | 3.68 | -3.66% | 473 |
07/10/2026 | 3.69 | 3.85 | 3.69 | 3.82 | -0.52% | 2,024 |
07/09/2026 | 3.81 | 4.14 | 3.49 | 3.84 | +2.95% | 2,986 |
07/08/2026 | 3.73 | 3.73 | 3.73 | 3.73 | +1.38% | 1,839 |
07/07/2026 | 3.67 | 3.68 | 3.67 | 3.68 | +1.36% | 1,075 |
07/06/2026 | 3.75 | 3.99 | 3.63 | 3.63 | +2.83% | 2,753 |
07/02/2026 | 3.22 | 3.66 | 3.22 | 3.53 | +5.40% | 3,395 |
07/01/2026 | 3.03 | 3.36 | 3.03 | 3.35 | +10.53% | 4,520 |
06/30/2026 | 3.93 | 4.30 | 2.91 | 3.03 | -21.30% | 16,307 |
06/29/2026 | 3.85 | 3.95 | 3.60 | 3.85 | -9.62% | 5,289 |
06/29/2026 |
$1.33 Earnings | |||||
06/26/2026 | 3.99 | 4.26 | 3.95 | 4.26 | +6.37% | 5,115 |
06/25/2026 | 4.20 | 4.20 | 3.91 | 4.01 | -8.46% | 8,736 |
06/24/2026 | 4.44 | 4.44 | 4.22 | 4.38 | -5.91% | 19,612 |
06/23/2026 | 4.52 | 4.66 | 4.50 | 4.65 | -5.01% | 3,826 |
06/22/2026 | 4.81 | 4.90 | 4.81 | 4.90 | +3.93% | 904 |
06/18/2026 | 4.70 | 4.75 | 4.70 | 4.71 | -0.19% | 2,872 |
06/17/2026 | 4.85 | 4.98 | 4.72 | 4.72 | -2.50% | 3,836 |
06/16/2026 | 4.90 | 4.96 | 4.72 | 4.84 | -3.01% | 1,807 |
06/15/2026 | 4.51 | 4.99 | 4.51 | 4.99 | +8.01% | 12,547 |
06/12/2026 | 4.55 | 5.00 | 4.21 | 4.62 | -1.81% | 23,804 |
06/11/2026 | 4.45 | 5.27 | 4.40 | 4.71 | +5.73% | 62,669 |
06/10/2026 | 4.35 | 4.45 | 4.21 | 4.45 | +2.30% | 8,561 |
06/09/2026 | 4.26 | 4.38 | 4.06 | 4.35 | -7.64% | 9,455 |
06/08/2026 | 4.92 | 4.95 | 4.60 | 4.71 | -5.80% | 69,478 |
06/05/2026 | 4.78 | 5.10 | 4.62 | 5.00 | +3.09% | 4,200 |
06/04/2026 | 4.66 | 5.13 | 4.50 | 4.85 | +5.43% | 14,004 |
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 |