-
5 DAY PERFORMANCE
+1.04% -
1 MONTH PERFORMANCE
-23.92% -
3 MONTH PERFORMANCE
-53.59% -
6 MONTH PERFORMANCE
-69.16% -
YEAR-TO-DATE PERFORMANCE
-84.82% -
1 YEAR PERFORMANCE
-98.61%
Agape ATP Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.92 | $1.95 (1.56%) | $2.04 | $1.92 | 73,851 | $150.09 M |
| 09/27/2024 | $1.91 | $1.91 (0%) | $1.94 | $1.89 | 50,504 | $147.01 M |
| 09/26/2024 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.88 | 51,911 | $147.78 M |
| 09/25/2024 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.87 | 58,516 | $147.78 M |
| 09/24/2024 | $1.86 | $1.94 (4.3%) | $1.98 | $1.86 | 60,600 | $149.32 M |
| 09/23/2024 | $1.94 | $1.90 (-2.06%) | $1.99 | $1.89 | 84,248 | $146.24 M |
| 09/20/2024 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.89 | 95,400 | $147.78 M |
| 09/19/2024 | $2.04 | $1.92 (-5.88%) | $2.14 | $1.84 | 402,300 | $147.78 M |
| 09/18/2024 | $2.07 | $2.03 (-1.93%) | $2.17 | $1.91 | 208,595 | $156.25 M |
| 09/17/2024 | $2.15 | $2.05 (-4.65%) | $2.37 | $1.80 | 929,349 | $157.79 M |
| 09/16/2024 | $2.22 | $2.25 (1.35%) | $2.45 | $1.98 | 9.03 M | $173.18 M |
| 09/13/2024 | $2.43 | $1.75 (-27.98%) | $2.95 | $1.61 | 80.36 M | $134.70 M |
| 09/12/2024 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.36 | 101,763 | $111.61 M |
| 09/11/2024 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.43 | 90,478 | $110.84 M |
| 09/10/2024 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.49 | 85,530 | $116.22 M |
| 09/09/2024 | $1.75 | $1.57 (-10.29%) | $1.75 | $1.55 | 119,233 | $120.84 M |
| 09/06/2024 | $1.77 | $1.66 (-6.21%) | $1.89 | $1.62 | 273,624 | $127.77 M |
| 09/05/2024 | $1.69 | $1.82 (7.69%) | $1.94 | $1.66 | 330,019 | $140.08 M |
| 09/04/2024 | $1.52 | $1.74 (14.47%) | $1.95 | $1.51 | 1.01 M | $133.93 M |
| 09/03/2024 | $2.12 | $1.63 (-23.11%) | $2.13 | $1.63 | 1.60 M | $125.46 M |
| 08/30/2024 | $2.39 | $2.55 (6.69%) | $3.49 | $2.06 | 79.89 M | $196.27 M |
| 08/29/2024 | $1.60 | $1.59 (-0.63%) | $1.76 | $1.58 | 191,240 | $122.38 M |
| 08/28/2024 | $1.60 | $1.67 (4.37%) | $1.90 | $1.58 | 455,205 | $128.54 M |
| 08/27/2024 | $2.40 | $2.37 (-1.25%) | $2.50 | $2.20 | 1.14 M | $182.42 M |
| 08/26/2024 | $1.95 | $2.02 (3.59%) | $2.18 | $1.95 | 41,540 | $7.77 M |
| 08/23/2024 | $1.92 | $2.03 (5.73%) | $2.25 | $1.92 | 101,450 | $7.81 M |
| 08/22/2024 | $1.94 | $1.96 (1.03%) | $2.00 | $1.88 | 27,225 | $7.53 M |
| 08/21/2024 | $2.02 | $1.94 (-3.96%) | $2.09 | $1.90 | 84,845 | $7.47 M |
| 08/20/2024 | $1.94 | $2.03 (4.64%) | $2.05 | $1.94 | 54,910 | $7.83 M |
| 08/19/2024 | $1.94 | $2.00 (3.09%) | $2.06 | $1.92 | 98,597 | $7.70 M |
| 08/16/2024 | $1.99 | $2.07 (4.02%) | $2.14 | $1.92 | 57,047 | $7.95 M |
| 08/15/2024 | $1.99 | $1.97 (-1.01%) | $2.10 | $1.90 | 553,660 | $7.57 M |
| 08/14/2024 | $2.26 | $2.12 (-6.19%) | $2.32 | $2.01 | 97,567 | $8.15 M |
| 08/13/2024 | $2.44 | $2.29 (-6.15%) | $2.48 | $2.24 | 117,467 | $8.83 M |
| 08/12/2024 | $2.41 | $2.44 (1.24%) | $2.49 | $2.33 | 67,120 | $9.39 M |
| 08/09/2024 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.43 | 51,482 | $9.51 M |
| 08/08/2024 | $2.55 | $2.40 (-5.88%) | $2.56 | $2.40 | 94,730 | $9.24 M |
| 08/07/2024 | $2.58 | $2.52 (-2.33%) | $2.64 | $2.45 | 153,006 | $9.69 M |
| 08/06/2024 | $3.12 | $2.67 (-14.42%) | $3.12 | $2.50 | 1.60 M | $10.29 M |
| 08/05/2024 | $2.42 | $2.40 (-0.83%) | $2.75 | $2.30 | 187,480 | $9.24 M |
| 08/02/2024 | $2.88 | $2.94 (2.08%) | $3.04 | $2.38 | 504,615 | $11.31 M |
| 08/01/2024 | $2.35 | $3.16 (34.47%) | $4.90 | $2.35 | 6.92 M | $12.16 M |
| 07/31/2024 | $2.60 | $2.31 (-11.15%) | $2.60 | $2.11 | 517,415 | $8.91 M |
| 07/30/2024 | $2.54 | $2.70 (6.3%) | $5.96 | $2.54 | 9.92 M | $10.39 M |
| 07/29/2024 | $2.18 | $1.75 (-19.72%) | $2.18 | $1.53 | 356,445 | $6.73 M |
| 07/26/2024 | $2.24 | $2.16 (-3.57%) | $2.40 | $2.12 | 536,525 | $8.31 M |
| 07/25/2024 | $3.00 | $2.21 (-26.33%) | $3.00 | $2.13 | 448,280 | $8.52 M |
| 07/24/2024 | $3.20 | $3.18 (-0.63%) | $3.64 | $2.70 | 355,855 | $12.24 M |
| 07/23/2024 | $6.60 | $4.30 (-34.85%) | $6.80 | $3.71 | 5.37 M | $16.55 M |
| 07/22/2024 | $3.00 | $2.86 (-4.67%) | $3.22 | $2.63 | 31,380 | $11.01 M |
| 07/19/2024 | $3.98 | $3.30 (-17.09%) | $4.00 | $3.05 | 10,166 | $12.70 M |
| 07/18/2024 | $3.98 | $3.84 (-3.52%) | $4.00 | $3.82 | 1,500 | $14.78 M |
| 07/17/2024 | $3.84 | $4.00 (4.17%) | $4.00 | $3.80 | 1,522 | $15.39 M |
| 07/16/2024 | $3.84 | $3.98 (3.65%) | $4.31 | $3.84 | 4,985 | $15.32 M |
| 07/15/2024 | $3.92 | $3.98 (1.53%) | $4.00 | $3.80 | 2,190 | $15.32 M |
| 07/12/2024 | $4.00 | $4.00 (0%) | $4.10 | $4.00 | 560 | $15.39 M |
| 07/11/2024 | $4.06 | $4.00 (-1.48%) | $4.10 | $3.89 | 2,951 | $15.39 M |
| 07/10/2024 | $4.00 | $4.18 (4.5%) | $4.18 | $3.84 | 1,325 | $16.09 M |
| 07/09/2024 | $4.01 | $4.00 (-0.25%) | $4.01 | $3.87 | 1,316 | $15.39 M |
| 07/08/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $3.96 | 3,260 | $15.78 M |
| 07/05/2024 | $4.00 | $4.00 (0%) | $4.08 | $3.92 | 2,477 | $15.41 M |
| 07/03/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.81 | 676 | $15.39 M |
| 07/02/2024 | $4.18 | $4.00 (-4.31%) | $4.20 | $3.81 | 6,325 | $15.41 M |
| 07/01/2024 | $4.24 | $4.18 (-1.42%) | $4.40 | $4.07 | 4,697 | $16.09 M |