5 DAY PERFORMANCE
+288.35%
1 MONTH PERFORMANCE
+167.02%
3 MONTH PERFORMANCE
-42.56%
6 MONTH PERFORMANCE
-98.89%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
-99.87%
Aditxt, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.05 | $0.06 (4.6%) | $0.06 | $0.05 | 29.70 M | $6,570 |
| 03/11/2025 | $0.05 | $0.06 (9.49%) | $0.06 | $0.05 | 71.14 M | $6,940 |
| 03/10/2025 | $0.05 | $0.06 (3.9%) | $0.06 | $0.05 | 56.72 M | $6,478 |
| 03/07/2025 | $0.05 | $0.05 (-0.77%) | $0.05 | $0.05 | 40.11 M | $5,957 |
| 03/06/2025 | $0.06 | $0.05 (-15.99%) | $0.06 | $0.05 | 117.07 M | $5,957 |
| 03/05/2025 | $0.06 | $0.06 (-6.46%) | $0.07 | $0.05 | 160.55 M | $6,871 |
| 03/04/2025 | $0.05 | $0.05 (1.84%) | $0.05 | $0.04 | 55.16 M | $5,760 |
| 03/03/2025 | $0.06 | $0.05 (-13.39%) | $0.07 | $0.05 | 57.79 M | $6,212 |
| 02/28/2025 | $0.07 | $0.06 (-15.48%) | $0.08 | $0.04 | 131.80 M | $7,137 |
| 02/27/2025 | $0.08 | $0.07 (-9.65%) | $0.08 | $0.07 | 53.53 M | $8,016 |
| 02/26/2025 | $0.07 | $0.08 (12.36%) | $0.09 | $0.07 | 97.83 M | $9,254 |
| 02/25/2025 | $0.08 | $0.08 (-5.6%) | $0.08 | $0.07 | 65.99 M | $8,780 |
| 02/24/2025 | $0.09 | $0.09 (-1.8%) | $0.09 | $0.08 | 119.82 M | $10,087 |
| 02/21/2025 | $0.12 | $0.09 (-23.43%) | $0.13 | $0.09 | 278.25 M | $10,584 |
| 02/20/2025 | $0.11 | $0.12 (8%) | $0.14 | $0.11 | 207.82 M | $13,742 |
| 02/19/2025 | $0.14 | $0.13 (-8.14%) | $0.16 | $0.11 | 612.08 M | $14,875 |
| 02/18/2025 | $0.09 | $0.11 (24.86%) | $0.12 | $0.07 | 950.02 M | $12,724 |
| 02/14/2025 | $0.07 | $0.07 (2.94%) | $0.08 | $0.07 | 107.13 M | $8,097 |
| 02/13/2025 | $0.07 | $0.07 (7.61%) | $0.08 | $0.07 | 169.89 M | $8,664 |
| 02/12/2025 | $0.10 | $0.09 (-8.8%) | $0.11 | $0.09 | 184.10 M | $10,549 |
| 02/11/2025 | $0.10 | $0.10 (-3.84%) | $0.12 | $0.09 | 188.47 M | $11,012 |
| 02/10/2025 | $0.08 | $0.10 (27.87%) | $0.11 | $0.08 | 127.36 M | $12,099 |
| 02/07/2025 | $0.10 | $0.09 (-12.62%) | $0.10 | $0.09 | 66.91 M | $10,410 |
| 02/06/2025 | $0.09 | $0.09 (-1.64%) | $0.09 | $0.08 | 14.38 M | $10,410 |
| 02/05/2025 | $0.10 | $0.09 (-7.3%) | $0.10 | $0.09 | 7.92 M | $10,723 |
| 02/04/2025 | $0.11 | $0.10 (-14.54%) | $0.11 | $0.09 | 14.44 M | $11,081 |
| 02/03/2025 | $0.11 | $0.11 (0.46%) | $0.12 | $0.11 | 11.67 M | $12,724 |
| 01/31/2025 | $0.11 | $0.11 (-2.55%) | $0.11 | $0.11 | 11.04 M | $12,400 |
| 01/30/2025 | $0.11 | $0.11 (-0.73%) | $0.11 | $0.11 | 8.17 M | $12,631 |
| 01/29/2025 | $0.12 | $0.11 (-5.17%) | $0.12 | $0.11 | 9.71 M | $12,724 |
| 01/28/2025 | $0.11 | $0.12 (4.15%) | $0.12 | $0.11 | 10.46 M | $13,360 |
| 01/27/2025 | $0.12 | $0.11 (-4.95%) | $0.12 | $0.11 | 7.74 M | $12,655 |
| 01/24/2025 | $0.11 | $0.12 (5.11%) | $0.13 | $0.11 | 24.23 M | $13,568 |
| 01/23/2025 | $0.11 | $0.11 (-0.89%) | $0.12 | $0.11 | 7.64 M | $12,921 |
| 01/22/2025 | $0.12 | $0.11 (-2.13%) | $0.12 | $0.11 | 11.53 M | $13,291 |
| 01/21/2025 | $0.12 | $0.12 (-1.29%) | $0.12 | $0.12 | 18.83 M | $14,112 |
| 01/17/2025 | $0.14 | $0.13 (-8.49%) | $0.14 | $0.13 | 39.42 M | $15,211 |
| 01/16/2025 | $0.20 | $0.14 (-30.82%) | $0.21 | $0.13 | 283.61 M | $15,916 |
| 01/15/2025 | $0.13 | $0.13 (3.89%) | $0.21 | $0.12 | 162.32 M | $15,153 |
| 01/14/2025 | $0.14 | $0.14 (-6.18%) | $0.14 | $0.13 | 19.29 M | $15,627 |
| 01/13/2025 | $0.18 | $0.16 (-12.91%) | $0.18 | $0.15 | 53.54 M | $18,033 |
| 01/10/2025 | $0.18 | $0.17 (-2.91%) | $0.19 | $0.16 | 12.11 M | $19,653 |
| 01/08/2025 | $0.19 | $0.17 (-11.29%) | $0.19 | $0.15 | 28.68 M | $19,456 |
| 01/07/2025 | $0.20 | $0.19 (-0.87%) | $0.21 | $0.19 | 27.83 M | $22,406 |
| 01/06/2025 | $0.21 | $0.20 (-6.67%) | $0.22 | $0.19 | 29.90 M | $22,672 |
| 01/03/2025 | $0.19 | $0.21 (8.93%) | $0.23 | $0.19 | 34.83 M | $24,060 |
| 01/02/2025 | $0.20 | $0.20 (-0.86%) | $0.20 | $0.19 | 23.07 M | $22,556 |
| 12/31/2024 | $0.20 | $0.19 (-6.96%) | $0.20 | $0.18 | 11.80 M | $21,955 |
| 12/30/2024 | $0.21 | $0.20 (-5.75%) | $0.21 | $0.19 | 15.73 M | $22,568 |
| 12/27/2024 | $0.19 | $0.19 (-2.08%) | $0.20 | $0.18 | 7.10 M | $21,746 |
| 12/26/2024 | $0.18 | $0.19 (6.29%) | $0.20 | $0.18 | 10.70 M | $22,267 |
| 12/24/2024 | $0.20 | $0.18 (-9.92%) | $0.21 | $0.18 | 5.77 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 |
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.
