5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-60.04%
3 MONTH PERFORMANCE
-91.89%
6 MONTH PERFORMANCE
-98.32%
YEAR-TO-DATE PERFORMANCE
-95.30%
1 YEAR PERFORMANCE
-99.99%
Aditxt, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.15 | $2.23 (3.72%) | $2.27 | $2.13 | 103.89 K | $293.85 K |
| 05/01/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.14 | 74.20 K | $283.31 K |
| 04/30/2025 | $2.15 | $2.21 (2.79%) | $2.25 | $2.05 | 113.05 K | $291.21 K |
| 04/29/2025 | $2.25 | $2.15 (-4.44%) | $2.30 | $2.10 | 70.17 K | $283.31 K |
| 04/28/2025 | $2.25 | $2.31 (2.67%) | $2.33 | $2.20 | 118.51 K | $304.39 K |
| 04/25/2025 | $2.29 | $2.30 (0.44%) | $2.34 | $2.22 | 101.75 K | $266.05 K |
| 04/24/2025 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.21 | 137.33 K | $266.05 K |
| 04/23/2025 | $2.35 | $2.31 (-1.7%) | $2.39 | $2.24 | 111.60 K | $267.20 K |
| 04/22/2025 | $2.25 | $2.31 (2.67%) | $2.37 | $2.19 | 112.41 K | $267.20 K |
| 04/21/2025 | $2.45 | $2.23 (-8.98%) | $2.45 | $2.19 | 316.42 K | $257.95 K |
| 04/17/2025 | $2.18 | $2.50 (14.68%) | $2.87 | $2.04 | 719.81 K | $289.18 K |
| 04/16/2025 | $2.40 | $2.20 (-8.33%) | $2.40 | $2.11 | 295.55 K | $254.48 K |
| 04/15/2025 | $2.39 | $2.41 (0.84%) | $2.51 | $2.38 | 321.20 K | $278.77 K |
| 04/14/2025 | $2.60 | $2.50 (-3.85%) | $2.85 | $2.45 | 4.26 M | $289.18 K |
| 04/11/2025 | $2.85 | $2.88 (1.05%) | $3.09 | $2.75 | 547.54 K | $333.14 K |
| 04/10/2025 | $2.81 | $2.88 (2.49%) | $3.50 | $2.81 | 418.81 K | $333.14 K |
| 04/09/2025 | $2.70 | $3.00 (11.11%) | $3.17 | $2.53 | 2.86 M | $347.02 K |
| 04/08/2025 | $3.67 | $3.29 (-10.35%) | $3.79 | $3.20 | 112.90 K | $380.56 K |
| 04/07/2025 | $4.38 | $3.72 (-15.07%) | $4.38 | $3.62 | 335.52 K | $430.30 K |
| 04/04/2025 | $5.47 | $4.73 (-13.53%) | $5.49 | $4.58 | 112.50 K | $547.13 K |
| 04/03/2025 | $4.90 | $5.58 (13.88%) | $5.77 | $4.86 | 175.07 K | $645.45 K |
| 04/02/2025 | $4.38 | $5.00 (14.16%) | $5.44 | $4.36 | 198.60 K | $578.36 K |
| 04/01/2025 | $4.18 | $4.52 (8.13%) | $4.91 | $4.17 | 160.33 K | $595.60 K |
| 03/31/2025 | $4.77 | $4.49 (-5.87%) | $4.93 | $4.33 | 203.71 K | $591.65 K |
| 03/28/2025 | $5.89 | $5.00 (-15.11%) | $5.89 | $4.89 | 313.60 K | $658.85 K |
| 03/27/2025 | $6.76 | $6.17 (-8.73%) | $7.22 | $6.16 | 206.10 K | $713.70 K |
| 03/26/2025 | $6.68 | $6.85 (2.54%) | $7.69 | $6.51 | 364.32 K | $792.35 K |
| 03/25/2025 | $7.10 | $6.96 (-1.97%) | $7.18 | $6.40 | 311.92 K | $805.08 K |
| 03/24/2025 | $9.02 | $7.17 (-20.51%) | $9.25 | $6.71 | 721.35 K | $829.37 K |
| 03/21/2025 | $9.96 | $9.63 (-3.31%) | $10.16 | $9.01 | 1.02 M | $1.11 M |
| 03/20/2025 | $11.68 | $10.69 (-8.48%) | $12.92 | $10.35 | 17.20 M | $1.24 M |
| 03/19/2025 | $9.62 | $10.03 (4.26%) | $12.30 | $8.00 | 48.09 M | $1.16 M |
| 03/18/2025 | $5.81 | $7.50 (29.09%) | $10.04 | $5.16 | 91.16 M | $867.54 K |
| 03/17/2025 | $5.10 | $4.37 (-14.31%) | $5.30 | $4.11 | 605.34 K | $505.49 K |
| 03/14/2025 | $8.68 | $5.03 (-42.05%) | $8.73 | $5.00 | 960.81 K | $145.46 M |
| 03/13/2025 | $9.38 | $8.35 (-10.98%) | $9.38 | $8.25 | 475.48 K | $241.47 M |
| 03/12/2025 | $13.58 | $14.20 (4.57%) | $14.50 | $13.28 | 334.59 K | $6.57 K |
| 03/11/2025 | $13.70 | $15.00 (9.49%) | $15.53 | $13.05 | 284.58 K | $6.94 K |
| 03/10/2025 | $13.48 | $14.00 (3.86%) | $14.80 | $12.83 | 226.86 K | $6.48 K |
| 03/07/2025 | $12.98 | $12.88 (-0.77%) | $13.73 | $12.50 | 160.46 K | $5.96 K |
| 03/06/2025 | $15.33 | $12.88 (-15.98%) | $15.73 | $12.75 | 468.29 K | $5.96 K |
| 03/05/2025 | $15.88 | $14.85 (-6.49%) | $17.50 | $13.40 | 642.19 K | $6.87 K |
| 03/04/2025 | $12.23 | $12.45 (1.8%) | $12.88 | $10.98 | 220.65 K | $5.76 K |
| 03/03/2025 | $15.50 | $13.43 (-13.35%) | $16.50 | $12.53 | 231.15 K | $6.21 K |
| 02/28/2025 | $18.25 | $15.43 (-15.45%) | $18.95 | $10.68 | 527.21 K | $7.14 K |
| 02/27/2025 | $19.18 | $17.33 (-9.65%) | $19.23 | $16.25 | 214.13 K | $8.02 K |
| 02/26/2025 | $17.80 | $20.00 (12.36%) | $22.05 | $17.50 | 391.33 K | $9.25 K |
| 02/25/2025 | $20.10 | $18.98 (-5.57%) | $20.75 | $18.02 | 263.96 K | $8.78 K |
| 02/24/2025 | $22.20 | $21.80 (-1.8%) | $22.40 | $18.75 | 479.30 K | $10.09 K |
| 02/21/2025 | $29.88 | $22.88 (-23.43%) | $33.25 | $22.55 | 1.11 M | $10.58 K |
| 02/20/2025 | $27.50 | $29.70 (8%) | $34.42 | $26.33 | 831.30 K | $13.74 K |
| 02/19/2025 | $35.00 | $32.15 (-8.14%) | $39.50 | $26.25 | 2.45 M | $14.88 K |
| 02/18/2025 | $22.03 | $27.50 (24.83%) | $29.00 | $18.48 | 3.80 M | $12.72 K |
| 02/14/2025 | $17.00 | $17.50 (2.94%) | $19.85 | $17.00 | 428.50 K | $8.10 K |
| 02/13/2025 | $17.40 | $18.73 (7.64%) | $20.50 | $16.35 | 679.57 K | $8.66 K |
| 02/12/2025 | $25.00 | $22.80 (-8.8%) | $26.25 | $21.78 | 736.40 K | $10.55 K |
| 02/11/2025 | $24.75 | $23.80 (-3.84%) | $29.85 | $23.58 | 753.88 K | $11.01 K |
| 02/10/2025 | $20.45 | $26.15 (27.87%) | $28.55 | $20.30 | 509.46 K | $12.10 K |
| 02/07/2025 | $25.75 | $22.50 (-12.62%) | $25.75 | $21.28 | 267.63 K | $10.41 K |
| 02/06/2025 | $22.88 | $22.50 (-1.66%) | $23.18 | $20.55 | 57.52 K | $10.41 K |
| 02/05/2025 | $25.00 | $23.18 (-7.28%) | $25.00 | $22.75 | 31.68 K | $10.72 K |
| 02/04/2025 | $28.03 | $23.95 (-14.56%) | $28.03 | $22.63 | 57.76 K | $11.08 K |
| 02/03/2025 | $27.38 | $27.50 (0.44%) | $30.00 | $26.53 | 46.66 K | $12.72 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
