5 DAY PERFORMANCE
-70.50%
1 MONTH PERFORMANCE
-86.28%
3 MONTH PERFORMANCE
-99.31%
6 MONTH PERFORMANCE
-99.58%
YEAR-TO-DATE PERFORMANCE
-99.99%
1 YEAR PERFORMANCE
-99.99%
Aditxt, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.14 | $3.08 (-1.91%) | $3.48 | $2.92 | 3.86 M | $123.20 K |
| 12/04/2025 | $2.80 | $2.91 (3.93%) | $3.02 | $2.65 | 348.20 K | $116.40 K |
| 12/03/2025 | $2.50 | $2.75 (10%) | $2.90 | $2.49 | 709.10 K | $110.00 K |
| 12/02/2025 | $2.68 | $2.48 (-7.46%) | $2.69 | $2.36 | 567.30 K | $110.00 K |
| 12/01/2025 | $3.17 | $2.81 (-11.36%) | $3.38 | $2.66 | 994.70 K | $110.00 K |
| 11/28/2025 | $3.84 | $3.80 (-1.04%) | $4.15 | $3.49 | 24.96 M | $110.00 K |
| 11/26/2025 | $2.65 | $3.14 (18.49%) | $3.24 | $2.40 | 2.43 M | $110.00 K |
| 11/25/2025 | $3.20 | $2.63 (-17.81%) | $3.35 | $2.55 | 291.50 K | $110.00 K |
| 11/24/2025 | $2.82 | $3.57 (26.6%) | $3.90 | $2.52 | 1.23 M | $110.00 K |
| 11/21/2025 | $2.82 | $2.79 (-1.06%) | $2.87 | $2.63 | 69.53 K | $110.00 K |
| 11/20/2025 | $3.42 | $2.87 (-16.08%) | $3.46 | $2.86 | 153.50 K | $110.00 K |
| 11/19/2025 | $4.00 | $3.48 (-13%) | $4.10 | $3.48 | 170.70 K | $110.00 K |
| 11/18/2025 | $4.29 | $4.08 (-4.9%) | $4.31 | $4.01 | 41.85 K | $110.00 K |
| 11/17/2025 | $4.66 | $4.24 (-9.01%) | $4.85 | $4.23 | 73.13 K | $110.00 K |
| 11/14/2025 | $5.30 | $4.84 (-8.68%) | $5.41 | $4.51 | 69.72 K | $110.00 K |
| 11/13/2025 | $6.29 | $5.45 (-13.35%) | $6.37 | $5.38 | 61.60 K | $172.32 K |
| 11/12/2025 | $5.73 | $6.26 (9.25%) | $6.42 | $5.60 | 39.00 K | $237.03 K |
| 11/11/2025 | $6.00 | $5.91 (-1.5%) | $6.05 | $5.60 | 25.92 K | $277.85 K |
| 11/10/2025 | $5.46 | $5.71 (4.58%) | $5.78 | $5.30 | 37.74 K | $322.22 K |
| 11/07/2025 | $5.70 | $5.33 (-6.49%) | $5.75 | $5.00 | 61.70 K | $207.86 K |
| 11/06/2025 | $5.63 | $5.89 (4.62%) | $5.99 | $5.47 | 83.92 K | $244.47 K |
| 11/05/2025 | $5.13 | $5.70 (11.11%) | $5.90 | $5.12 | 105.91 K | $250.88 K |
| 11/04/2025 | $5.65 | $5.20 (-7.96%) | $5.84 | $5.11 | 132.10 K | $241.91 K |
| 11/03/2025 | $5.71 | $6.51 (14.01%) | $7.13 | $5.15 | 180.80 K | $319.18 K |
| 10/31/2025 | $7.67 | $6.71 (-12.52%) | $7.68 | $5.54 | 63.05 M | $379.47 K |
| 10/30/2025 | $7.86 | $7.68 (-2.29%) | $8.81 | $6.95 | 39.37 M | $453.59 K |
| 10/29/2025 | $13.56 | $12.94 (-4.57%) | $14.50 | $11.85 | 43.86 M | $796.70 K |
| 10/28/2025 | $16.88 | $14.79 (-12.38%) | $19.33 | $10.18 | 201.86 M | $947.69 K |
| 10/27/2025 | $26.20 | $21.92 (-16.34%) | $26.95 | $21.41 | 18.46 M | $1.37 M |
| 10/24/2025 | $35.72 | $24.31 (-31.94%) | $36.97 | $23.45 | 82.96 M | $1.42 M |
| 10/23/2025 | $34.58 | $33.79 (-2.28%) | $36.19 | $32.22 | 3.86 M | $1.93 M |
| 10/22/2025 | $33.79 | $33.88 (0.27%) | $37.62 | $33.20 | 2.15 M | $1.89 M |
| 10/21/2025 | $33.90 | $33.23 (-1.98%) | $35.87 | $32.84 | 1.39 M | $1.81 M |
| 10/20/2025 | $37.29 | $38.77 (3.97%) | $39.55 | $35.83 | 1.33 M | $2.06 M |
| 10/17/2025 | $42.49 | $36.85 (-13.27%) | $46.26 | $36.11 | 2.48 M | $1.80 M |
| 10/16/2025 | $53.90 | $47.64 (-11.61%) | $54.79 | $47.37 | 3.06 M | $2.26 M |
| 10/15/2025 | $52.70 | $57.35 (8.82%) | $64.29 | $51.98 | 7.03 M | $2.65 M |
| 10/14/2025 | $55.37 | $53.72 (-2.98%) | $55.37 | $51.98 | 1.04 M | $2.40 M |
| 10/13/2025 | $58.48 | $57.04 (-2.46%) | $59.66 | $56.50 | 1.76 M | $2.47 M |
| 10/10/2025 | $81.36 | $67.94 (-16.49%) | $84.41 | $66.67 | 19.08 M | $2.66 M |
| 10/09/2025 | $78.51 | $78.65 (0.18%) | $81.11 | $75.71 | 7.08 M | $2.98 M |
| 10/08/2025 | $76.84 | $78.31 (1.91%) | $81.36 | $76.35 | 490.32 K | $2.85 M |
| 10/07/2025 | $79.21 | $74.86 (-5.49%) | $80.22 | $74.75 | 372.30 K | $2.63 M |
| 10/06/2025 | $82.92 | $77.48 (-6.56%) | $85.02 | $76.84 | 400.30 K | $2.61 M |
| 10/03/2025 | $85.88 | $82.39 (-4.06%) | $86.66 | $82.39 | 2.68 K | $2.43 M |
| 10/02/2025 | $84.98 | $85.88 (1.06%) | $86.43 | $82.60 | 2.76 K | $2.42 M |
| 10/01/2025 | $84.75 | $84.98 (0.27%) | $89.27 | $83.18 | 2.32 K | $2.28 M |
| 09/30/2025 | $92.66 | $85.00 (-8.27%) | $93.24 | $84.83 | 2.87 K | $2.16 M |
| 09/29/2025 | $98.03 | $93.17 (-4.96%) | $101.08 | $92.43 | 4.26 K | $2.24 M |
| 09/26/2025 | $98.21 | $95.44 (-2.82%) | $104.75 | $92.91 | 3.55 K | $1.90 M |
| 09/25/2025 | $111.81 | $96.48 (-13.71%) | $122.04 | $96.05 | 19.51 K | $1.79 M |
| 09/24/2025 | $115.26 | $112.07 (-2.77%) | $115.26 | $110.74 | 1.88 K | $2.07 M |
| 09/23/2025 | $115.26 | $115.26 (0%) | $123.17 | $113.00 | 3.02 K | $2.13 M |
| 09/22/2025 | $111.80 | $116.39 (4.11%) | $118.65 | $111.80 | 990 | $2.13 M |
| 09/19/2025 | $114.13 | $109.61 (-3.96%) | $114.13 | $109.61 | 1.08 K | $2.01 M |
| 09/18/2025 | $114.13 | $114.13 (0%) | $116.39 | $110.74 | 1.12 K | $2.09 M |
| 09/17/2025 | $117.52 | $114.13 (-2.88%) | $118.65 | $113.00 | 771 | $2.09 M |
| 09/16/2025 | $113.00 | $117.52 (4%) | $117.52 | $111.11 | 1.32 K | $2.15 M |
| 09/15/2025 | $114.13 | $112.10 (-1.78%) | $115.26 | $110.76 | 1.21 K | $2.00 M |
| 09/12/2025 | $118.65 | $114.13 (-3.81%) | $120.91 | $114.13 | 1.54 K | $2.03 M |
| 09/11/2025 | $113.00 | $120.91 (7%) | $124.30 | $113.00 | 2.71 K | $2.15 M |
| 09/10/2025 | $119.78 | $110.97 (-7.36%) | $125.43 | $110.79 | 1.90 K | $1.98 M |
| 09/09/2025 | $104.07 | $120.91 (16.18%) | $122.04 | $103.96 | 2.61 K | $2.15 M |
| 09/08/2025 | $106.22 | $104.11 (-1.99%) | $106.22 | $100.64 | 1.28 K | $1.80 M |
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.
