5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-55.00%
3 MONTH PERFORMANCE
-97.93%
6 MONTH PERFORMANCE
-99.69%
YEAR-TO-DATE PERFORMANCE
-99.93%
1 YEAR PERFORMANCE
-99.90%
Aditxt, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.20 | $0.18 (-9.92%) | $0.21 | $0.18 | 5.72 M | $21,330 |
| 12/23/2024 | $0.19 | $0.19 (-3.95%) | $0.24 | $0.19 | 6.82 M | $21,631 |
| 12/20/2024 | $0.20 | $0.19 (-5.77%) | $0.21 | $0.19 | 10.75 M | $21,527 |
| 12/19/2024 | $0.25 | $0.23 (-8.5%) | $0.25 | $0.22 | 1.63 M | $26,142 |
| 12/18/2024 | $0.26 | $0.24 (-9.78%) | $0.26 | $0.24 | 1.43 M | $27,646 |
| 12/17/2024 | $0.31 | $0.26 (-13.71%) | $0.31 | $0.25 | 1.44 M | $30,503 |
| 12/16/2024 | $0.35 | $0.30 (-11.97%) | $0.35 | $0.30 | 1.50 M | $35,234 |
| 12/13/2024 | $0.34 | $0.35 (2.41%) | $0.35 | $0.34 | 600,103 | $40,277 |
| 12/12/2024 | $0.34 | $0.34 (0.85%) | $0.36 | $0.34 | 919,807 | $39,664 |
| 12/11/2024 | $0.36 | $0.36 (-0.22%) | $0.37 | $0.35 | 451,702 | $41,202 |
| 12/10/2024 | $0.34 | $0.35 (2.09%) | $0.36 | $0.34 | 753,140 | $40,717 |
| 12/09/2024 | $0.34 | $0.35 (3.26%) | $0.37 | $0.34 | 497,614 | $40,612 |
| 12/06/2024 | $0.35 | $0.35 (0.61%) | $0.35 | $0.34 | 373,800 | $40,381 |
| 12/05/2024 | $0.34 | $0.34 (0.65%) | $0.35 | $0.33 | 505,328 | $39,606 |
| 12/04/2024 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.34 | 659,703 | $40,485 |
| 12/03/2024 | $0.37 | $0.36 (-2.57%) | $0.37 | $0.35 | 559,900 | $41,700 |
| 12/02/2024 | $0.36 | $0.37 (1.82%) | $0.37 | $0.35 | 639,600 | $42,799 |
| 11/29/2024 | $0.34 | $0.37 (8.82%) | $0.39 | $0.34 | 2.45 M | $42,799 |
| 11/27/2024 | $0.33 | $0.35 (5.64%) | $0.36 | $0.33 | 691,700 | $40,312 |
| 11/26/2024 | $0.38 | $0.33 (-13.18%) | $0.38 | $0.32 | 2.04 M | $38,160 |
| 11/25/2024 | $0.34 | $0.40 (18.34%) | $0.42 | $0.34 | 5.46 M | $46,269 |
| 11/22/2024 | $0.32 | $0.34 (5.41%) | $0.34 | $0.32 | 648,000 | $39,201 |
| 11/21/2024 | $0.34 | $0.32 (-4.14%) | $0.34 | $0.32 | 942,423 | $37,536 |
| 11/20/2024 | $0.34 | $0.34 (-0.18%) | $0.35 | $0.32 | 697,333 | $39,201 |
| 11/19/2024 | $0.33 | $0.35 (6.06%) | $0.38 | $0.33 | 2.04 M | $40,485 |
| 11/18/2024 | $0.33 | $0.34 (4.21%) | $0.35 | $0.31 | 1.29 M | $39,213 |
| 11/15/2024 | $0.34 | $0.32 (-4.89%) | $0.35 | $0.32 | 492,633 | $582,168 |
| 11/14/2024 | $0.35 | $0.35 (0.17%) | $0.35 | $0.32 | 2.01 M | $628,129 |
| 11/13/2024 | $0.37 | $0.35 (-5.97%) | $0.37 | $0.34 | 857,700 | $627,048 |
| 11/12/2024 | $0.37 | $0.37 (-1.12%) | $0.38 | $0.35 | 1.01 M | $665,799 |
| 11/11/2024 | $0.37 | $0.37 (0.96%) | $0.39 | $0.36 | 1.43 M | $664,177 |
| 11/08/2024 | $0.38 | $0.36 (-5.53%) | $0.38 | $0.35 | 2.27 M | $643,810 |
| 11/07/2024 | $0.43 | $0.37 (-13.95%) | $0.44 | $0.36 | 4.36 M | $666,880 |
| 11/06/2024 | $0.49 | $0.48 (-2.92%) | $0.53 | $0.47 | 4.88 M | $856,130 |
| 11/05/2024 | $0.48 | $0.47 (-1.33%) | $0.49 | $0.45 | 904,430 | $853,607 |
| 11/04/2024 | $0.52 | $0.49 (-5.04%) | $0.54 | $0.48 | 1.62 M | $883,166 |
| 11/01/2024 | $0.53 | $0.53 (-0.02%) | $0.56 | $0.51 | 2.42 M | $955,081 |
| 10/31/2024 | $0.59 | $0.56 (-5.16%) | $0.59 | $0.51 | 13.55 M | $1.00 M |
| 10/30/2024 | $0.59 | $0.55 (-6.51%) | $0.59 | $0.53 | 3.37 M | $994,192 |
| 10/29/2024 | $0.71 | $0.59 (-17.49%) | $0.71 | $0.56 | 2.99 M | $1.06 M |
| 10/28/2024 | $0.83 | $0.72 (-13.83%) | $0.83 | $0.71 | 2.51 M | $1.29 M |
| 10/25/2024 | $0.80 | $0.84 (5.46%) | $0.90 | $0.76 | 1.87 M | $1.51 M |
| 10/24/2024 | $0.91 | $0.80 (-12.83%) | $0.92 | $0.79 | 1.82 M | $1.43 M |
| 10/23/2024 | $1.02 | $0.92 (-9.8%) | $1.02 | $0.90 | 2.50 M | $1.66 M |
| 10/22/2024 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.00 | 2.23 M | $1.84 M |
| 10/21/2024 | $1.11 | $1.09 (-1.8%) | $1.19 | $1.06 | 4.69 M | $1.96 M |
| 10/18/2024 | $1.02 | $1.05 (2.94%) | $1.18 | $1.01 | 3.14 M | $1.89 M |
| 10/17/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.01 | 2.72 M | $1.95 M |
| 10/16/2024 | $1.21 | $1.11 (-8.26%) | $1.30 | $1.08 | 7.36 M | $2.00 M |
| 10/15/2024 | $1.10 | $1.12 (1.82%) | $1.86 | $1.08 | 18.85 M | $2.02 M |
| 10/14/2024 | $1.10 | $1.10 (0%) | $1.20 | $1.07 | 867,046 | $1.98 M |
| 10/11/2024 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.13 | 950,432 | $2.09 M |
| 10/10/2024 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.13 | 1.57 M | $2.22 M |
| 10/09/2024 | $1.33 | $1.21 (-9.02%) | $1.42 | $1.17 | 1.77 M | $2.18 M |
| 10/08/2024 | $1.56 | $1.41 (-9.62%) | $1.72 | $1.30 | 6.72 M | $2.54 M |
| 10/07/2024 | $1.72 | $1.49 (-13.37%) | $1.77 | $1.28 | 4.38 M | $2.69 M |
| 10/04/2024 | $2.18 | $1.60 (-26.61%) | $3.10 | $1.59 | 44.78 M | $2.88 M |
| 10/03/2024 | $2.40 | $1.94 (-19.17%) | $2.50 | $1.80 | 4.51 M | $3.50 M |
| 10/02/2024 | $4.75 | $2.70 (-43.16%) | $5.12 | $2.60 | 3.85 M | $4.87 M |
| 10/01/2024 | $4.64 | $4.44 (-4.31%) | $4.76 | $3.66 | 1.05 M | $8.00 M |
| 09/30/2024 | $6.00 | $4.29 (-28.5%) | $6.24 | $4.08 | 456,985 | $7.73 M |
| 09/27/2024 | $8.40 | $6.53 (-22.26%) | $9.28 | $6.49 | 305,808 | $294,328 |
| 09/26/2024 | $9.08 | $8.78 (-3.3%) | $9.17 | $7.92 | 37,530 | $395,622 |
| 09/25/2024 | $9.05 | $8.68 (-4.09%) | $9.20 | $8.46 | 31,290 | $391,116 |