Addentax (ATXG) went public on December 12, 2016, when it opened at a split-adjusted price of $0.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $4.82 | $5.55 | $4.71 | $5.06 | 211,256 |
April 2026 | $5.55 | $7.94 | $4.50 | $4.97 | 3,454,200 |
March 2026 | $4.65 | $6.95 | $3.33 | $5.51 | 4,207,178 |
February 2026 | $5.22 | $9.56 | $4.35 | $5.07 | 2,667,855 |
January 2026 | $6.00 | $7.52 | $4.14 | $5.00 | 86,408 |
December 2025 | $6.75 | $8.33 | $5.00 | $5.88 | 62,986 |
November 2025 | $7.05 | $7.70 | $6.02 | $7.07 | 102,621 |
October 2025 | $15.00 | $17.55 | $6.68 | $7.38 | 683,538 |
September 2025 | $7.98 | $19.50 | $7.50 | $15.00 | 1,516,921 |
August 2025 | $7.35 | $9.15 | $5.42 | $8.40 | 242,126 |
July 2025 | $9.45 | $16.05 | $7.22 | $7.46 | 3,153,503 |
June 2025 | $15.30 | $15.90 | $8.64 | $10.05 | 1,506,174 |
May 2025 | $11.31 | $27.90 | $8.25 | $13.50 | 3,152,153 |
April 2025 | $13.28 | $15.60 | $8.28 | $12.00 | 30,253 |
March 2025 | $16.20 | $16.20 | $11.18 | $12.93 | 8,139 |
February 2025 | $9.60 | $17.70 | $9.23 | $13.50 | 65,266 |
January 2025 | $9.20 | $12.89 | $8.70 | $9.90 | 33,400 |
December 2024 | $8.75 | $11.25 | $7.94 | $9.20 | 28,252 |
November 2024 | $9.50 | $10.20 | $7.53 | $8.34 | 18,253 |
October 2024 | $10.95 | $12.45 | $9.00 | $9.75 | 45,015 |
September 2024 | $7.67 | $10.80 | $7.28 | $10.64 | 126,635 |
August 2024 | $10.50 | $11.22 | $7.95 | $8.25 | 33,646 |
July 2024 | $11.55 | $13.50 | $9.75 | $10.61 | 290,641 |
June 2024 | $15.30 | $16.50 | $11.40 | $11.70 | 43,206 |
May 2024 | $14.96 | $17.25 | $12.15 | $15.23 | 35,407 |