5 DAY PERFORMANCE
+7,804.76%
1 MONTH PERFORMANCE
+1,924.39%
3 MONTH PERFORMANCE
-84.82%
6 MONTH PERFORMANCE
-98.63%
YEAR-TO-DATE PERFORMANCE
-98.16%
1 YEAR PERFORMANCE
-99.99%
Aditxt Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2026 | $0.01 | $0.00 (-60%) | $0.01 | $0.00 | 362.99 M | $43 |
| 06/24/2026 | $0.04 | $0.01 (-77.27%) | $0.06 | $0.01 | 4.81 B | $213 |
| 06/23/2026 | $0.02 | $0.04 (82.61%) | $0.06 | $0.02 | 4.52 B | $896 |
| 06/22/2026 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 3.09 B | $405 |
| 06/18/2026 | $0.02 | $0.01 (-37.5%) | $0.02 | $0.01 | 5.38 B | $213 |
| 06/17/2026 | $0.01 | $0.00 (-45.68%) | $0.01 | $0.00 | 1.45 B | $94 |
| 06/16/2026 | $0.01 | $0.01 (-22.14%) | $0.02 | $0.01 | 1.07 B | $232 |
| 06/15/2026 | $0.01 | $0.01 (14.16%) | $0.02 | $0.01 | 827.77 M | $275 |
| 06/12/2026 | $0.02 | $0.01 (-22.56%) | $0.02 | $0.01 | 1.24 B | $271 |
| 06/11/2026 | $0.02 | $0.01 (-24.86%) | $0.02 | $0.01 | 656.19 M | $277 |
| 06/10/2026 | $0.02 | $0.02 (-15.14%) | $0.02 | $0.02 | 244.95 M | $395 |
| 06/09/2026 | $0.04 | $0.03 (-17.43%) | $0.04 | $0.03 | 399.13 M | $616 |
| 06/08/2026 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 37.12 M | $1.06 K |
| 06/05/2026 | $0.07 | $0.06 (-10%) | $0.07 | $0.06 | 31.30 M | $1.32 K |
| 06/04/2026 | $0.08 | $0.08 (-3.75%) | $0.09 | $0.07 | 28.51 M | $1.64 K |
| 06/03/2026 | $0.10 | $0.09 (-2.06%) | $0.11 | $0.09 | 37.92 M | $2.02 K |
| 06/02/2026 | $0.09 | $0.11 (15.82%) | $0.13 | $0.08 | 37.87 M | $2.34 K |
| 06/01/2026 | $0.10 | $0.11 (13%) | $0.15 | $0.09 | 32.01 M | $2.41 K |
| 05/29/2026 | $0.16 | $0.12 (-25.59%) | $0.22 | $0.11 | 60.24 M | $2.50 K |
| 05/28/2026 | $0.17 | $0.16 (-0.61%) | $0.17 | $0.15 | 5.94 M | $3.50 K |
| 05/27/2026 | $0.20 | $0.20 (2.45%) | $0.22 | $0.18 | 5.89 M | $4.37 K |
| 05/26/2026 | $0.34 | $0.25 (-24.59%) | $0.36 | $0.23 | 8.84 M | $5.43 K |
| 05/22/2026 | $0.79 | $0.51 (-34.82%) | $0.85 | $0.47 | 12.74 M | $10.98 K |
| 05/21/2026 | $1.40 | $1.22 (-12.86%) | $1.44 | $1.11 | 316.02 K | $26.02 K |
| 05/20/2026 | $1.50 | $1.40 (-6.67%) | $1.52 | $1.34 | 223.70 K | $29.86 K |
| 05/19/2026 | $1.49 | $1.52 (2.01%) | $1.89 | $1.45 | 721.02 K | $32.42 K |
| 05/18/2026 | $1.90 | $1.63 (-14.21%) | $1.93 | $1.41 | 411.70 K | $34.76 K |
| 05/15/2026 | $1.89 | $1.71 (-9.52%) | $1.97 | $1.51 | 962.17 K | $36.47 K |
| 05/14/2026 | $1.73 | $1.80 (4.05%) | $2.09 | $1.59 | 380.79 K | $38.39 K |
| 05/13/2026 | $2.05 | $2.27 (10.73%) | $2.36 | $1.88 | 118.13 K | $48.41 K |
| 05/12/2026 | $2.86 | $2.30 (-19.58%) | $2.97 | $1.80 | 461.77 K | $49.05 K |
| 05/11/2026 | $2.95 | $2.95 (0%) | $2.97 | $2.65 | 73.01 K | $62.91 K |
| 05/08/2026 | $2.97 | $3.21 (8.08%) | $3.21 | $2.84 | 69.47 K | $68.46 K |
| 05/07/2026 | $3.47 | $3.15 (-9.22%) | $3.47 | $2.70 | 99.41 K | $67.18 K |
| 05/06/2026 | $3.65 | $3.65 (0%) | $3.78 | $3.52 | 76.67 K | $77.84 K |
| 05/05/2026 | $3.71 | $3.58 (-3.5%) | $3.99 | $3.58 | 43.13 K | $76.35 K |
| 05/04/2026 | $4.26 | $3.78 (-11.27%) | $4.35 | $3.16 | 147.02 K | $80.62 K |
| 05/01/2026 | $5.16 | $5.27 (2.13%) | $5.54 | $5.16 | 29.43 K | $112.39 K |
| 04/30/2026 | $5.94 | $5.27 (-11.28%) | $5.94 | $5.16 | 54.47 K | $112.39 K |
| 04/29/2026 | $6.09 | $5.86 (-3.78%) | $6.19 | $5.67 | 40.07 K | $124.98 K |
| 04/28/2026 | $6.15 | $5.90 (-4.07%) | $6.15 | $5.13 | 56.25 K | $125.83 K |
| 04/27/2026 | $6.68 | $6.72 (0.6%) | $6.78 | $5.83 | 968.02 K | $143.32 K |
| 04/24/2026 | $7.83 | $7.63 (-2.55%) | $7.83 | $7.28 | 74.75 K | $162.72 K |
| 04/23/2026 | $8.20 | $7.81 (-4.76%) | $8.20 | $7.44 | 23.94 K | $166.56 K |
| 04/22/2026 | $8.37 | $8.37 (0%) | $8.40 | $7.97 | 20.22 K | $178.51 K |
| 04/21/2026 | $9.07 | $8.32 (-8.27%) | $9.32 | $8.16 | 47.16 K | $177.44 K |
| 04/20/2026 | $10.80 | $9.37 (-13.24%) | $10.82 | $8.64 | 828.29 K | $199.83 K |
| 04/17/2026 | $12.14 | $11.73 (-3.38%) | $12.15 | $11.28 | 11.18 K | $250.16 K |
| 04/16/2026 | $11.28 | $11.70 (3.72%) | $12.15 | $11.09 | 21.80 K | $249.52 K |
| 04/15/2026 | $11.07 | $12.07 (9.03%) | $12.07 | $10.85 | 31.13 K | $257.41 K |
| 04/14/2026 | $11.30 | $11.37 (0.62%) | $14.27 | $10.67 | 106.58 K | $242.49 K |
| 04/13/2026 | $12.63 | $12.68 (0.4%) | $12.98 | $10.54 | 35.68 K | $270.42 K |
| 04/10/2026 | $14.04 | $13.55 (-3.49%) | $14.58 | $13.50 | 16.06 K | $288.98 K |
| 04/09/2026 | $13.71 | $14.31 (4.38%) | $14.45 | $13.51 | 21.78 K | $305.19 K |
| 04/08/2026 | $14.07 | $14.04 (-0.21%) | $14.58 | $13.50 | 30.16 K | $299.43 K |
| 04/07/2026 | $14.12 | $14.03 (-0.64%) | $14.44 | $13.50 | 32.19 K | $299.22 K |
| 04/06/2026 | $21.34 | $16.13 (-24.41%) | $22.41 | $14.39 | 643.52 K | $344.00 K |
| 04/02/2026 | $25.16 | $21.45 (-14.75%) | $30.78 | $20.53 | 29.73 K | $457.46 K |
| 04/01/2026 | $25.67 | $24.30 (-5.34%) | $26.18 | $22.14 | 10.25 K | $518.24 K |
| 03/31/2026 | $21.60 | $26.43 (22.36%) | $27.54 | $21.60 | 25.93 K | $563.67 K |
| 03/30/2026 | $22.81 | $21.31 (-6.58%) | $22.81 | $20.41 | 5.49 K | $454.47 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.
