The highest closing price for Aditxt (ADTX) last month was $1.07, on September 11. It was down 27% for the month. The latest price is $0.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $0.82 | $0.83 | $0.75 | $0.75 | 321,670 |
September 29 2025 | $0.87 | $0.89 | $0.82 | $0.82 | 263,456 |
September 26 2025 | $0.87 | $0.93 | $0.82 | $0.85 | 398,600 |
September 25 2025 | $0.99 | $1.08 | $0.85 | $0.85 | 2,204,900 |
September 24 2025 | $1.02 | $1.02 | $0.98 | $0.99 | 212,900 |
September 23 2025 | $1.02 | $1.09 | $1.00 | $1.02 | 341,300 |
September 22 2025 | $0.99 | $1.05 | $0.99 | $1.03 | 111,900 |
September 19 2025 | $1.01 | $1.01 | $0.97 | $0.97 | 122,300 |
September 18 2025 | $1.01 | $1.03 | $0.98 | $1.01 | 126,100 |
September 17 2025 | $1.04 | $1.05 | $1.00 | $1.01 | 87,100 |
September 16 2025 | $1.00 | $1.04 | $0.98 | $1.04 | 148,800 |
September 15 2025 | $1.01 | $1.02 | $0.98 | $0.99 | 137,100 |
September 12 2025 | $1.05 | $1.07 | $1.01 | $1.01 | 173,900 |
September 11 2025 | $1.00 | $1.10 | $1.00 | $1.07 | 306,500 |
September 10 2025 | $1.06 | $1.11 | $0.98 | $0.98 | 214,200 |
September 09 2025 | $0.92 | $1.08 | $0.92 | $1.07 | 294,700 |
September 08 2025 | $0.94 | $0.94 | $0.89 | $0.92 | 144,700 |
September 05 2025 | $0.94 | $0.96 | $0.92 | $0.94 | 43,800 |
September 04 2025 | $1.02 | $1.02 | $0.90 | $0.94 | 189,200 |
September 03 2025 | $1.04 | $1.04 | $0.99 | $1.00 | 125,300 |
September 02 2025 | $1.03 | $1.06 | $1.02 | $1.04 | 130,100 |
Daily pricing data for Aditxt dates back to 6/30/2020, and may be incomplete.
