2m 2m 2m 2m 2m 2m 2m
ADDENTAX GRP (ATXG)
NASDAQ
$2.77-$0.23 (-7.80%)
Price as of Oct 23, 2026 6:37 PM EDT- $4.9MMarket Cap
- -70.75%1-Year Change
- Integrated Freight & LogisticsIndustry
ADDENTAX GRP (ATXG)
$2.77-$0.23 (-7.80%)
- 1 Month-12.79%Low Price$2.82High Price$3.69
- 3 Months-18.92%Low Price$2.82High Price$4.90
- 1 Year-70.75%Low Price$3.81High Price$7.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.86 | 3.01 | 2.74 | 3.00 | +4.90% | 3,128 |
10/22/2026 | 2.80 | 2.86 | 2.80 | 2.86 | +1.06% | 1,687 |
10/21/2026 | 2.51 | 2.83 | 2.51 | 2.83 | +0.05% | 1,965 |
10/20/2026 | 2.50 | 2.83 | 2.50 | 2.83 | -1.19% | 612 |
10/19/2026 | 2.85 | 3.00 | 2.85 | 2.86 | +1.70% | 3,261 |
10/15/2026 | 2.97 | 2.97 | 2.68 | 2.82 | -6.17% | 1,690 |
10/14/2026 | 3.01 | 3.21 | 2.88 | 3.00 | -0.33% | 10,567 |
10/13/2026 | 3.02 | 3.02 | 3.01 | 3.01 | -0.99% | 1,639 |
10/12/2026 | 3.05 | 3.05 | 3.04 | 3.04 | +0.63% | 2,411 |
10/09/2026 | 3.02 | 3.03 | 3.02 | 3.02 | -4.70% | 1,128 |
10/08/2026 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 410 |
10/07/2026 | 3.15 | 3.26 | 3.15 | 3.26 | -0.003% | 4,356 |
10/06/2026 | 3.27 | 3.28 | 3.26 | 3.26 | -4.12% | 3,276 |
10/05/2026 | 3.29 | 3.40 | 3.13 | 3.40 | +3.66% | 4,561 |
10/02/2026 | 3.33 | 3.34 | 3.28 | 3.28 | -1.44% | 4,588 |
10/01/2026 | 3.41 | 3.55 | 3.30 | 3.33 | -9.81% | 12,850 |
09/30/2026 | 3.55 | 3.74 | 3.29 | 3.69 | +7.89% | 38,015 |
09/29/2026 | 3.48 | 3.48 | 3.42 | 3.42 | +0.29% | 648 |
09/28/2026 | 3.55 | 3.72 | 3.41 | 3.41 | -5.28% | 3,323 |
09/25/2026 | 3.60 | 3.88 | 3.60 | 3.60 | -1.37% | 37,546 |
09/24/2026 | 3.39 | 3.70 | 3.39 | 3.65 | +6.10% | 6,763 |
09/23/2026 | 3.35 | 3.52 | 3.26 | 3.44 | +1.47% | 4,548 |
09/22/2026 | 3.37 | 3.50 | 3.31 | 3.39 | -3.14% | 8,566 |
09/18/2026 | 3.54 | 3.55 | 3.50 | 3.50 | -4.89% | 1,140 |
09/17/2026 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 558 |
09/15/2026 | 3.78 | 3.84 | 3.78 | 3.80 | 0.00% | 837 |
09/14/2026 | 3.87 | 3.87 | 3.80 | 3.80 | -1.30% | 1,249 |
09/11/2026 | 3.50 | 3.88 | 3.17 | 3.85 | +11.92% | 10,701 |
09/10/2026 | 3.41 | 3.54 | 3.41 | 3.44 | -2.82% | 4,276 |
09/09/2026 | 3.54 | 3.54 | 3.54 | 3.54 | -1.80% | 648 |
09/08/2026 | 3.34 | 3.60 | 3.34 | 3.60 | -1.24% | 4,448 |
09/04/2026 | 3.31 | 3.86 | 3.31 | 3.65 | +0.28% | 6,427 |
09/03/2026 | 3.66 | 3.66 | 3.64 | 3.64 | +9.18% | 645 |
09/02/2026 | 3.33 | 3.33 | 3.33 | 3.33 | -2.53% | 609 |
09/01/2026 | 3.55 | 3.55 | 3.42 | 3.42 | -3.53% | 1,734 |
08/31/2026 | 3.49 | 3.55 | 3.45 | 3.55 | -4.19% | 1,757 |
08/27/2026 | 3.62 | 3.74 | 3.36 | 3.70 | -2.63% | 3,166 |
08/26/2026 | 3.71 | 3.87 | 3.54 | 3.80 | +2.98% | 3,272 |
08/25/2026 | 3.81 | 3.81 | 3.69 | 3.69 | -0.27% | 1,257 |
08/24/2026 | 3.69 | 3.70 | 3.41 | 3.70 | +0.41% | 4,723 |
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 |