5 DAY PERFORMANCE
-9.27%
1 MONTH PERFORMANCE
-52.54%
3 MONTH PERFORMANCE
-80.49%
6 MONTH PERFORMANCE
-99.52%
YEAR-TO-DATE PERFORMANCE
-32.89%
1 YEAR PERFORMANCE
-99.98%
Aditxt Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.58 | $0.56 (-3.67%) | $0.58 | $0.55 | 131.89 K | $101.20 K |
| 02/18/2026 | $0.61 | $0.59 (-3.92%) | $0.62 | $0.59 | 136.80 K | $106.16 K |
| 02/17/2026 | $0.61 | $0.61 (-0.44%) | $0.62 | $0.58 | 96.20 K | $110.00 K |
| 02/13/2026 | $0.69 | $0.62 (-10.71%) | $0.69 | $0.60 | 195.30 K | $110.00 K |
| 02/12/2026 | $0.71 | $0.69 (-2.69%) | $0.79 | $0.66 | 246.05 K | $15.69 K |
| 02/11/2026 | $0.73 | $0.69 (-4.89%) | $0.73 | $0.67 | 104.72 K | $15.73 K |
| 02/10/2026 | $0.69 | $0.69 (0.12%) | $0.74 | $0.66 | 138.59 K | $15.63 K |
| 02/09/2026 | $0.65 | $0.70 (8.22%) | $0.80 | $0.65 | 340.10 K | $15.98 K |
| 02/06/2026 | $0.62 | $0.65 (5%) | $0.73 | $0.58 | 229.23 K | $14.80 K |
| 02/05/2026 | $0.66 | $0.62 (-5.66%) | $0.67 | $0.61 | 108.21 K | $14.15 K |
| 02/04/2026 | $0.73 | $0.66 (-9.59%) | $0.76 | $0.63 | 184.85 K | $15.00 K |
| 02/03/2026 | $0.77 | $0.72 (-7.01%) | $0.83 | $0.70 | 108.42 K | $16.37 K |
| 02/02/2026 | $0.79 | $0.80 (0.49%) | $0.81 | $0.71 | 221.50 K | $18.12 K |
| 01/30/2026 | $0.81 | $0.82 (1.09%) | $0.84 | $0.78 | 142.60 K | $18.55 K |
| 01/29/2026 | $0.94 | $0.82 (-12.69%) | $0.95 | $0.77 | 451.30 K | $18.64 K |
| 01/28/2026 | $0.98 | $0.92 (-6.61%) | $1.02 | $0.87 | 213.80 K | $20.88 K |
| 01/27/2026 | $0.92 | $0.97 (5.21%) | $0.98 | $0.91 | 257.44 K | $22.00 K |
| 01/26/2026 | $1.03 | $0.91 (-11.87%) | $1.11 | $0.81 | 767.00 K | $20.63 K |
| 01/23/2026 | $1.11 | $1.17 (5.41%) | $1.31 | $1.03 | 1.21 M | $26.59 K |
| 01/22/2026 | $1.48 | $1.17 (-20.95%) | $1.48 | $1.02 | 2.30 M | $26.59 K |
| 01/21/2026 | $1.48 | $1.46 (-1.35%) | $1.84 | $1.34 | 25.43 M | $33.18 K |
| 01/20/2026 | $0.85 | $1.18 (39.53%) | $1.73 | $0.84 | 39.27 M | $26.82 K |
| 01/16/2026 | $0.77 | $0.87 (12.99%) | $1.10 | $0.76 | 4.09 M | $19.77 K |
| 01/15/2026 | $0.72 | $0.74 (2.99%) | $0.76 | $0.71 | 162.53 K | $16.85 K |
| 01/14/2026 | $0.74 | $0.73 (-1.35%) | $0.74 | $0.70 | 206.60 K | $16.59 K |
| 01/13/2026 | $0.81 | $0.75 (-8.22%) | $0.82 | $0.73 | 268.60 K | $17.00 K |
| 01/12/2026 | $0.79 | $0.81 (3.17%) | $0.83 | $0.76 | 215.90 K | $18.52 K |
| 01/09/2026 | $0.85 | $0.79 (-7.17%) | $0.87 | $0.76 | 298.30 K | $17.95 K |
| 01/08/2026 | $0.85 | $0.84 (-1.66%) | $0.87 | $0.83 | 183.20 K | $19.00 K |
| 01/07/2026 | $0.90 | $0.84 (-6.62%) | $0.90 | $0.84 | 222.74 K | $19.10 K |
| 01/06/2026 | $0.95 | $0.88 (-7.18%) | $0.95 | $0.87 | 252.20 K | $20.06 K |
| 01/05/2026 | $0.88 | $0.95 (7.57%) | $0.97 | $0.87 | 290.20 K | $21.63 K |
| 01/02/2026 | $0.85 | $0.88 (4.55%) | $0.88 | $0.82 | 310.01 K | $20.10 K |
| 12/31/2025 | $0.89 | $0.83 (-6.24%) | $0.91 | $0.81 | 314.20 K | $18.97 K |
| 12/30/2025 | $1.03 | $0.91 (-11.48%) | $1.03 | $0.88 | 560.43 K | $20.72 K |
| 12/29/2025 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.00 | 396.30 K | $23.41 K |
| 12/26/2025 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.05 | 325.74 K | $25.45 K |
| 12/24/2025 | $1.21 | $1.14 (-5.79%) | $1.26 | $1.12 | 326.70 K | $25.91 K |
| 12/23/2025 | $1.15 | $1.26 (9.57%) | $1.32 | $1.10 | 649.20 K | $28.64 K |
| 12/22/2025 | $1.10 | $1.22 (10.91%) | $1.33 | $1.10 | 931.72 K | $27.73 K |
| 12/19/2025 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.13 | 603.60 K | $26.59 K |
| 12/18/2025 | $1.51 | $1.26 (-16.56%) | $1.55 | $1.23 | 2.33 M | $28.64 K |
| 12/17/2025 | $1.99 | $1.74 (-12.56%) | $2.20 | $1.54 | 39.99 M | $39.55 K |
| 12/16/2025 | $1.46 | $1.42 (-2.74%) | $1.59 | $1.35 | 4.18 M | $32.27 K |
| 12/15/2025 | $2.20 | $1.44 (-34.55%) | $2.24 | $1.30 | 500.55 K | $32.73 K |
| 12/12/2025 | $2.34 | $2.24 (-4.27%) | $2.42 | $2.15 | 207.80 K | $50.91 K |
| 12/11/2025 | $2.48 | $2.37 (-4.44%) | $2.62 | $2.27 | 296.10 K | $53.86 K |
| 12/10/2025 | $3.25 | $2.55 (-21.54%) | $3.36 | $2.20 | 1.10 M | $57.95 K |
| 12/09/2025 | $3.25 | $3.17 (-2.46%) | $3.75 | $3.07 | 894.30 K | $72.05 K |
| 12/08/2025 | $3.07 | $3.25 (5.86%) | $3.44 | $2.65 | 1.14 M | $73.86 K |
| 12/05/2025 | $3.14 | $3.08 (-1.91%) | $3.48 | $2.92 | 3.86 M | $70.00 K |
| 12/04/2025 | $2.80 | $2.91 (3.93%) | $3.02 | $2.65 | 348.20 K | $66.14 K |
| 12/03/2025 | $2.50 | $2.75 (10%) | $2.90 | $2.49 | 709.10 K | $62.50 K |
| 12/02/2025 | $2.68 | $2.48 (-7.46%) | $2.69 | $2.36 | 567.30 K | $56.36 K |
| 12/01/2025 | $3.17 | $2.81 (-11.36%) | $3.38 | $2.66 | 994.70 K | $63.86 K |
| 11/28/2025 | $3.84 | $3.80 (-1.04%) | $4.15 | $3.49 | 24.96 M | $86.36 K |
| 11/26/2025 | $2.65 | $3.14 (18.49%) | $3.24 | $2.40 | 2.43 M | $71.36 K |
| 11/25/2025 | $3.20 | $2.63 (-17.81%) | $3.35 | $2.55 | 291.50 K | $59.77 K |
| 11/24/2025 | $2.82 | $3.57 (26.6%) | $3.90 | $2.52 | 1.23 M | $81.14 K |
| 11/21/2025 | $2.82 | $2.79 (-1.06%) | $2.87 | $2.63 | 69.53 K | $63.41 K |
| 11/20/2025 | $3.42 | $2.87 (-16.08%) | $3.46 | $2.86 | 153.50 K | $65.23 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.
