Aditxt(ADTX)
$0.000.00 (0.00%)
ADTX
Aditxt historical prices
$0.00
At close:0.00 (0.00%)
Aditxt (ADTX) Historical Prices
735 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | +115.79% | 4,518,286 | 0.04 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +90.00% | 3,093,316,000 | 43.94 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 5,207,346 | 0.07 |
| Jun 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 909,018,188 | 16.27 |
| Jun 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 719,000,000 | 16.17 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 1,207,362,000 | 47.72 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.78% | 656,191,688 | 44.08 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.71% | 244,949,797 | 22.27 |
| Jun 09, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -42.86% | 390,755,000 | 81.46 |
| Jun 08, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.97% | 37,119,520 | 8.82 |
| Jun 05, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -19.48% | 31,303,760 | 8.43 |
| Jun 04, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -18.09% | 26,161,689 | 7.94 |
| Jun 03, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -13.76% | 37,922,031 | 14.08 |
| Jun 02, 2026 | 0.09 | 0.13 | 0.08 | 0.11 | 0.11 | -3.54% | 37,873,770 | 18.10 |
| Jun 01, 2026 | 0.10 | 0.15 | 0.09 | 0.11 | 0.11 | -3.42% | 30,811,631 | 19.21 |
| May 29, 2026 | 0.16 | 0.22 | 0.11 | 0.12 | 0.12 | -28.66% | 60,244,820 | 93.03 |
| May 28, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -19.61% | 5,942,142 | 10.74 |
| May 27, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -19.69% | 5,889,458 | 12.81 |
| May 26, 2026 | 0.34 | 0.36 | 0.23 | 0.25 | 0.25 | -50.58% | 8,839,145 | 27.67 |
| May 22, 2026 | 0.79 | 0.85 | 0.47 | 0.51 | 0.51 | -57.87% | 12,743,450 | 108.71 |
| May 21, 2026 | 1.40 | 1.44 | 1.11 | 1.22 | 1.22 | -12.86% | 316,016 | 2.82 |
| May 20, 2026 | 1.50 | 1.52 | 1.34 | 1.40 | 1.40 | -7.89% | 223,652 | 2.06 |
| May 19, 2026 | 1.49 | 1.89 | 1.45 | 1.52 | 1.52 | -6.46% | 721,022 | 7.41 |
| May 18, 2026 | 1.90 | 1.93 | 1.41 | 1.63 | 1.62 | -4.75% | 411,678 | 4.54 |
| May 15, 2026 | 1.90 | 1.98 | 1.52 | 1.71 | 1.71 | -5.38% | 962,170 | 12.75 |
| May 14, 2026 | 1.75 | 2.10 | 1.58 | 1.80 | 1.80 | -20.68% | 380,785 | 5.48 |
| May 13, 2026 | 2.03 | 2.35 | 1.87 | 2.27 | 2.27 | -0.96% | 118,131 | 1.75 |
| May 12, 2026 | 2.84 | 2.97 | 1.78 | 2.30 | 2.30 | -22.15% | 461,774 | 7.66 |
| May 11, 2026 | 2.95 | 2.98 | 2.65 | 2.95 | 2.95 | -8.08% | 73,011 | 1.24 |
| May 08, 2026 | 2.99 | 3.21 | 2.83 | 3.21 | 3.21 | +1.87% | 69,472 | 1.20 |
| May 07, 2026 | 3.47 | 3.47 | 2.71 | 3.15 | 3.15 | -13.64% | 99,406 | 1.76 |
| May 06, 2026 | 3.65 | 3.78 | 3.51 | 3.65 | 3.64 | +1.90% | 76,668 | 1.39 |
| May 05, 2026 | 3.71 | 3.98 | 3.58 | 3.58 | 3.58 | -5.37% | 43,124 | 0.79 |
| May 04, 2026 | 4.24 | 4.35 | 3.16 | 3.78 | 3.78 | -28.23% | 147,017 | 2.81 |
| May 01, 2026 | 5.16 | 5.54 | 5.16 | 5.27 | 5.27 | +0.04% | 29,426 | 0.57 |
| Apr 30, 2026 | 5.94 | 5.94 | 5.16 | 5.27 | 5.26 | -10.09% | 54,467 | 1.07 |
| Apr 29, 2026 | 6.10 | 6.21 | 5.67 | 5.86 | 5.86 | -0.73% | 40,071 | 0.80 |
| Apr 28, 2026 | 6.14 | 6.14 | 5.14 | 5.90 | 5.90 | -12.26% | 56,245 | 1.14 |
| Apr 27, 2026 | 6.67 | 6.78 | 5.81 | 6.72 | 6.72 | -11.89% | 968,021 | 28.33 |
| Apr 24, 2026 | 7.85 | 7.85 | 7.28 | 7.63 | 7.63 | -2.34% | 74,751 | 2.26 |
| Apr 23, 2026 | 8.19 | 8.19 | 7.43 | 7.81 | 7.81 | -6.62% | 23,940 | 0.73 |
| Apr 22, 2026 | 8.39 | 8.42 | 7.99 | 8.37 | 8.37 | +0.61% | 20,220 | 0.59 |
| Apr 21, 2026 | 9.07 | 9.32 | 8.15 | 8.32 | 8.32 | -11.24% | 47,159 | 1.29 |
| Apr 20, 2026 | 10.80 | 10.80 | 8.64 | 9.37 | 9.37 | -20.10% | 828,292 | 34.95 |
| Apr 17, 2026 | 12.13 | 12.16 | 11.27 | 11.73 | 11.73 | +0.23% | 11,175 | 0.47 |
| Apr 16, 2026 | 11.27 | 12.16 | 11.08 | 11.70 | 11.70 | -3.07% | 21,794 | 0.94 |
| Apr 15, 2026 | 11.07 | 12.07 | 10.85 | 12.07 | 12.07 | +6.16% | 31,132 | 1.37 |
| Apr 14, 2026 | 11.29 | 14.26 | 10.67 | 11.37 | 11.37 | -10.37% | 106,575 | 5.06 |
| Apr 13, 2026 | 12.63 | 12.98 | 10.55 | 12.68 | 12.68 | -6.41% | 35,675 | 1.74 |
| Apr 10, 2026 | 14.04 | 14.58 | 13.50 | 13.55 | 13.55 | -5.28% | 16,059 | 0.79 |
