Aditxt, Inc. (ADTX)
NASDAQ: ADTX · Real-Time Price · USD
3.080
+0.170 (5.84%)
At close: Dec 5, 2025, 4:00 PM EST
2.650
-0.430 (-13.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
Aditxt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.14 | 3.48 | 2.92 | 3.08 | 3.08 | 5.84% | 3,714,273 |
| Dec 4, 2025 | 2.80 | 3.02 | 2.65 | 2.91 | 2.91 | 5.82% | 339,678 |
| Dec 3, 2025 | 2.50 | 2.90 | 2.49 | 2.75 | 2.75 | 10.89% | 691,347 |
| Dec 2, 2025 | 2.68 | 2.69 | 2.36 | 2.48 | 2.48 | -11.74% | 562,734 |
| Dec 1, 2025 | 3.17 | 3.38 | 2.66 | 2.81 | 2.81 | -26.05% | 963,358 |
| Nov 28, 2025 | 3.84 | 4.15 | 3.49 | 3.80 | 3.80 | 21.02% | 24,518,749 |
| Nov 26, 2025 | 2.65 | 3.24 | 2.40 | 3.14 | 3.14 | 19.39% | 1,076,696 |
| Nov 25, 2025 | 3.20 | 3.35 | 2.55 | 2.63 | 2.63 | -26.33% | 288,418 |
| Nov 24, 2025 | 2.82 | 3.90 | 2.52 | 3.57 | 3.57 | 27.96% | 1,192,056 |
| Nov 21, 2025 | 2.82 | 2.87 | 2.63 | 2.79 | 2.79 | -2.79% | 68,430 |
| Nov 20, 2025 | 3.42 | 3.46 | 2.86 | 2.87 | 2.87 | -17.53% | 152,822 |
| Nov 19, 2025 | 4.00 | 4.10 | 3.48 | 3.48 | 3.48 | -14.71% | 170,659 |
| Nov 18, 2025 | 4.29 | 4.31 | 4.01 | 4.08 | 4.08 | -3.77% | 41,849 |
| Nov 17, 2025 | 4.66 | 4.85 | 4.23 | 4.24 | 4.24 | -12.40% | 73,128 |
| Nov 14, 2025 | 5.30 | 5.41 | 4.51 | 4.84 | 4.84 | -11.19% | 69,717 |
| Nov 13, 2025 | 6.29 | 6.37 | 5.38 | 5.45 | 5.45 | -12.94% | 61,580 |
| Nov 12, 2025 | 5.73 | 6.42 | 5.60 | 6.26 | 6.26 | 5.92% | 38,964 |
| Nov 11, 2025 | 6.00 | 6.05 | 5.60 | 5.91 | 5.91 | 3.50% | 25,922 |
| Nov 10, 2025 | 5.46 | 5.78 | 5.30 | 5.71 | 5.71 | 7.13% | 37,742 |
| Nov 7, 2025 | 5.70 | 5.75 | 5.00 | 5.33 | 5.33 | -9.51% | 61,696 |
| Nov 6, 2025 | 5.63 | 5.99 | 5.47 | 5.89 | 5.89 | 3.33% | 83,916 |
| Nov 5, 2025 | 5.13 | 5.90 | 5.12 | 5.70 | 5.70 | 9.62% | 105,914 |
| Nov 4, 2025 | 5.65 | 5.84 | 5.11 | 5.20 | 5.20 | -20.12% | 132,061 |
| Nov 3, 2025 | 5.71 | 7.13 | 5.15 | 6.51 | 6.51 | -3.01% | 180,774 |
| Oct 31, 2025 | 7.67 | 7.68 | 5.54 | 6.71 | 6.71 | -12.65% | 557,980 |
| Oct 30, 2025 | 7.87 | 8.81 | 6.95 | 7.68 | 7.68 | -40.61% | 348,448 |
| Oct 29, 2025 | 13.56 | 14.50 | 11.85 | 12.94 | 12.94 | -12.53% | 388,111 |
| Oct 28, 2025 | 16.88 | 19.33 | 10.18 | 14.79 | 14.79 | -32.52% | 1,786,382 |
| Oct 27, 2025 | 26.21 | 26.95 | 21.41 | 21.92 | 21.92 | -9.81% | 163,351 |
| Oct 24, 2025 | 35.72 | 36.97 | 23.45 | 24.31 | 24.31 | -28.06% | 734,161 |
| Oct 23, 2025 | 34.58 | 36.19 | 32.22 | 33.79 | 33.79 | -0.27% | 34,137 |
| Oct 22, 2025 | 33.79 | 37.62 | 33.20 | 33.88 | 33.88 | 1.94% | 19,066 |
| Oct 21, 2025 | 33.90 | 35.87 | 32.84 | 33.23 | 33.23 | -14.28% | 12,308 |
| Oct 20, 2025 | 37.29 | 39.55 | 35.83 | 38.77 | 38.77 | 5.21% | 11,763 |
| Oct 17, 2025 | 42.49 | 46.26 | 36.12 | 36.85 | 36.85 | -22.65% | 21,916 |
| Oct 16, 2025 | 53.90 | 54.79 | 47.37 | 47.64 | 47.64 | -16.93% | 27,117 |
| Oct 15, 2025 | 52.70 | 64.29 | 51.98 | 57.35 | 57.35 | 6.75% | 62,225 |
| Oct 14, 2025 | 55.37 | 55.37 | 51.98 | 53.72 | 53.72 | -5.82% | 9,230 |
| Oct 13, 2025 | 58.48 | 59.66 | 56.50 | 57.04 | 57.04 | -16.03% | 15,596 |
| Oct 10, 2025 | 81.36 | 84.41 | 66.67 | 67.94 | 67.94 | -13.62% | 168,809 |
| Oct 9, 2025 | 78.51 | 81.11 | 75.71 | 78.65 | 78.65 | 0.43% | 62,698 |
| Oct 8, 2025 | 76.84 | 81.36 | 76.35 | 78.31 | 78.31 | 4.60% | 4,339 |
| Oct 7, 2025 | 79.21 | 80.22 | 74.75 | 74.86 | 74.86 | -3.38% | 3,294 |
| Oct 6, 2025 | 82.92 | 85.02 | 76.84 | 77.48 | 77.48 | -5.95% | 3,542 |
| Oct 3, 2025 | 85.88 | 86.66 | 82.39 | 82.39 | 82.39 | -4.07% | 2,681 |
| Oct 2, 2025 | 84.98 | 86.43 | 82.60 | 85.88 | 85.88 | 1.06% | 2,755 |
| Oct 1, 2025 | 84.75 | 89.27 | 83.18 | 84.98 | 84.98 | -0.03% | 2,319 |
| Sep 30, 2025 | 92.66 | 93.24 | 84.83 | 85.00 | 85.00 | -8.77% | 2,871 |
| Sep 29, 2025 | 98.03 | 101.08 | 92.43 | 93.17 | 93.17 | -2.38% | 4,259 |
| Sep 26, 2025 | 98.21 | 104.75 | 92.91 | 95.44 | 95.44 | -1.08% | 3,548 |