5 DAY PERFORMANCE
+2,694.61%
1 MONTH PERFORMANCE
+606.68%
3 MONTH PERFORMANCE
-32.79%
6 MONTH PERFORMANCE
-92.39%
YEAR-TO-DATE PERFORMANCE
-50.30%
1 YEAR PERFORMANCE
-99.77%
Aditxt Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.08 | $0.08 (0.24%) | $0.09 | $0.07 | 3.09 M | $33.80 K |
| 05/12/2026 | $0.11 | $0.09 (-19.74%) | $0.11 | $0.07 | 12.47 M | $37.27 K |
| 05/11/2026 | $0.11 | $0.11 (0%) | $0.11 | $0.10 | 1.97 M | $47.88 K |
| 05/08/2026 | $0.11 | $0.12 (8%) | $0.12 | $0.11 | 1.88 M | $51.10 K |
| 05/07/2026 | $0.13 | $0.12 (-9.26%) | $0.13 | $0.10 | 2.68 M | $50.36 K |
| 05/06/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.13 | 2.07 M | $56.53 K |
| 05/05/2026 | $0.14 | $0.13 (-3.57%) | $0.15 | $0.13 | 1.16 M | $55.69 K |
| 05/04/2026 | $0.16 | $0.14 (-11.36%) | $0.16 | $0.12 | 3.97 M | $58.21 K |
| 05/01/2026 | $0.19 | $0.20 (2.15%) | $0.21 | $0.19 | 794.53 K | $76.68 K |
| 04/30/2026 | $0.22 | $0.20 (-11.36%) | $0.22 | $0.19 | 1.47 M | $76.65 K |
| 04/29/2026 | $0.23 | $0.22 (-3.77%) | $0.23 | $0.21 | 1.08 M | $83.99 K |
| 04/28/2026 | $0.23 | $0.22 (-4.12%) | $0.23 | $0.19 | 1.52 M | $84.53 K |
| 04/27/2026 | $0.25 | $0.25 (0.61%) | $0.25 | $0.22 | 26.14 M | $94.75 K |
| 04/24/2026 | $0.29 | $0.28 (-2.55%) | $0.29 | $0.27 | 2.02 M | $106.02 K |
| 04/23/2026 | $0.30 | $0.29 (-4.71%) | $0.30 | $0.28 | 646.40 K | $108.30 K |
| 04/22/2026 | $0.31 | $0.31 (-0.03%) | $0.31 | $0.30 | 546.00 K | $115.17 K |
| 04/21/2026 | $0.34 | $0.31 (-8.33%) | $0.35 | $0.30 | 1.27 M | $114.54 K |
| 04/20/2026 | $0.40 | $0.35 (-13.25%) | $0.40 | $0.32 | 22.36 M | $127.61 K |
| 04/17/2026 | $0.45 | $0.43 (-3.38%) | $0.45 | $0.42 | 301.80 K | $156.88 K |
| 04/16/2026 | $0.42 | $0.43 (3.76%) | $0.45 | $0.41 | 588.50 K | $156.55 K |
| 04/15/2026 | $0.41 | $0.45 (9.02%) | $0.45 | $0.40 | 840.60 K | $161.14 K |
| 04/14/2026 | $0.42 | $0.42 (0.65%) | $0.53 | $0.40 | 2.88 M | $152.46 K |
| 04/13/2026 | $0.47 | $0.47 (0.43%) | $0.48 | $0.39 | 963.24 K | $168.79 K |
| 04/10/2026 | $0.52 | $0.50 (-3.46%) | $0.54 | $0.50 | 433.60 K | $179.58 K |
| 04/09/2026 | $0.51 | $0.53 (4.35%) | $0.54 | $0.50 | 588.15 K | $188.97 K |
| 04/08/2026 | $0.52 | $0.52 (-0.19%) | $0.54 | $0.50 | 814.30 K | $185.62 K |
| 04/07/2026 | $0.52 | $0.52 (-0.69%) | $0.53 | $0.50 | 869.00 K | $185.45 K |
| 04/06/2026 | $0.79 | $0.60 (-24.43%) | $0.83 | $0.53 | 17.37 M | $211.54 K |
| 04/02/2026 | $0.93 | $0.79 (-14.76%) | $1.14 | $0.76 | 802.80 K | $277.62 K |
| 04/01/2026 | $0.95 | $0.90 (-5.33%) | $0.97 | $0.82 | 276.75 K | $313.00 K |
| 03/31/2026 | $0.80 | $0.98 (22.38%) | $1.02 | $0.80 | 700.00 K | $339.49 K |
| 03/30/2026 | $0.84 | $0.79 (-6.6%) | $0.84 | $0.76 | 148.10 K | $275.85 K |
| 03/27/2026 | $0.90 | $0.81 (-10%) | $0.90 | $0.80 | 123.80 K | $43.12 K |
| 03/26/2026 | $0.94 | $0.88 (-6.38%) | $0.94 | $0.87 | 67.74 K | $110.00 K |
| 03/25/2026 | $1.03 | $0.91 (-11.65%) | $1.03 | $0.88 | 74.40 K | $110.00 K |
| 03/24/2026 | $1.06 | $0.97 (-8.95%) | $1.10 | $0.93 | 149.03 K | $110.00 K |
| 03/23/2026 | $1.29 | $1.08 (-16.28%) | $1.32 | $1.03 | 206.51 K | $110.00 K |
| 03/20/2026 | $1.24 | $1.30 (4.84%) | $1.30 | $1.21 | 85.00 K | $110.00 K |
| 03/19/2026 | $1.38 | $1.25 (-9.42%) | $1.42 | $1.21 | 143.42 K | $110.00 K |
| 03/18/2026 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.39 | 87.40 K | $110.00 K |
| 03/17/2026 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.40 | 208.20 K | $110.00 K |
| 03/16/2026 | $1.82 | $1.62 (-10.99%) | $1.82 | $1.61 | 123.83 K | $110.00 K |
| 03/13/2026 | $1.96 | $1.82 (-7.14%) | $2.00 | $1.76 | 1.06 M | $110.00 K |
| 03/12/2026 | $2.68 | $2.89 (7.84%) | $2.90 | $2.51 | 94.70 K | $110.00 K |
| 03/11/2026 | $2.79 | $2.68 (-3.94%) | $2.83 | $2.60 | 107.45 K | $110.00 K |
| 03/10/2026 | $3.30 | $2.73 (-17.27%) | $3.40 | $2.56 | 173.52 K | $110.00 K |
| 03/09/2026 | $4.10 | $3.47 (-15.37%) | $4.36 | $2.92 | 269.80 K | $110.00 K |
| 03/06/2026 | $3.36 | $3.72 (10.71%) | $3.76 | $3.31 | 185.17 K | $110.00 K |
| 03/05/2026 | $3.92 | $3.47 (-11.48%) | $3.97 | $3.34 | 321.05 K | $110.00 K |
| 03/04/2026 | $3.56 | $3.80 (6.74%) | $3.92 | $3.52 | 96.10 K | $10.80 K |
| 03/03/2026 | $3.56 | $3.74 (5.06%) | $3.80 | $3.56 | 97.70 K | $10.63 K |
| 03/02/2026 | $3.60 | $3.84 (6.67%) | $3.85 | $3.44 | 109.58 K | $10.91 K |
| 02/27/2026 | $3.83 | $3.66 (-4.44%) | $3.84 | $3.60 | 129.71 K | $10.40 K |
| 02/26/2026 | $4.16 | $3.84 (-7.69%) | $4.18 | $3.79 | 177.30 K | $10.91 K |
| 02/25/2026 | $4.18 | $4.05 (-3.11%) | $4.26 | $4.01 | 112.38 K | $11.51 K |
| 02/24/2026 | $4.08 | $4.15 (1.72%) | $4.32 | $4.03 | 116.04 K | $11.79 K |
| 02/23/2026 | $4.24 | $4.08 (-3.77%) | $4.26 | $4.00 | 177.00 K | $11.59 K |
| 02/20/2026 | $4.48 | $4.06 (-9.38%) | $4.48 | $4.00 | 179.20 K | $11.53 K |
| 02/19/2026 | $4.64 | $4.47 (-3.66%) | $4.64 | $4.41 | 135.80 K | $12.70 K |
| 02/18/2026 | $4.88 | $4.69 (-3.89%) | $4.97 | $4.68 | 136.80 K | $13.32 K |
| 02/17/2026 | $4.88 | $4.86 (-0.41%) | $4.94 | $4.64 | 96.20 K | $13.81 K |
| 02/13/2026 | $5.53 | $4.94 (-10.67%) | $5.53 | $4.82 | 195.30 K | $14.03 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.
