Dark

ATXG
Addentax Group Corp. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 12:30:05 PM EDT

3.60USD+5.425%(+0.19)647

2.95Bid 4.54Ask 1.59Spread

Pre-market

Sep 28, 2026 8:38:30 AM EDT

3.52USD+3.226%(+0.11)0

After-hours

Sep 25, 2026 4:57:30 PM EDT

3.60USD+3.004%(+0.11)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	3.6000	3.6000	3.6000	3.6000	+5.572%	647	0.000%
2026-09-28	3.5500	3.7193	3.4100	3.4100	-5.278%	3,324	+5.572%
2026-09-25	3.6000	3.8775	3.6000	3.6000	-1.370%	37,547	0.000%
2026-09-24	3.3900	3.7000	3.3900	3.6500	+6.105%	6,763	-1.370%
2026-09-23	3.3500	3.5199	3.2554	3.4400	+1.475%	4,548	+4.651%
2026-09-22	3.3700	3.5000	3.3050	3.3900	-3.143%	8,566	+6.195%
2026-09-18	3.5400	3.5500	3.5000	3.5000	-4.891%	1,140	+2.857%
2026-09-17	3.6800	3.6800	3.6800	3.6800	-3.158%	559	-2.174%
2026-09-15	3.7800	3.8400	3.7800	3.8000	0.000%	838	-5.263%
2026-09-14	3.8700	3.8700	3.8000	3.8000	-1.299%	1,250	-5.263%
2026-09-11	3.5000	3.8800	3.1700	3.8500	+11.919%	10,701	-6.494%
2026-09-10	3.4137	3.5400	3.4100	3.4400	-2.825%	4,276	+4.651%
2026-09-09	3.5400	3.5400	3.5400	3.5400	-1.800%	648	+1.695%
2026-09-08	3.3384	3.6049	3.3384	3.6049	-1.236%	4,448	-0.136%
2026-09-04	3.3100	3.8600	3.3100	3.6500	+0.283%	6,427	-1.370%
2026-09-03	3.6599	3.6599	3.6397	3.6397	+9.182%	645	-1.091%
2026-09-02	3.3336	3.3336	3.3336	3.3336	-2.526%	609	+7.991%
2026-09-01	3.5500	3.5500	3.4200	3.4200	-3.526%	1,734	+5.263%
2026-08-31	3.4900	3.5450	3.4500	3.5450	-4.189%	1,757	+1.551%
2026-08-27	3.6200	3.7403	3.3648	3.7000	-2.632%	3,167	-2.703%
2026-08-26	3.7100	3.8700	3.5400	3.8000	+2.981%	3,273	-5.263%
2026-08-25	3.8050	3.8050	3.6900	3.6900	-0.270%	1,257	-2.439%
2026-08-24	3.6900	3.7000	3.4100	3.7000	+0.407%	4,724	-2.703%
2026-08-21	3.7000	3.8000	3.5900	3.6850	+2.933%	3,305	-2.307%
2026-08-20	3.8400	3.8400	3.5800	3.5800	-5.040%	3,588	+0.559%
2026-08-19	4.1146	4.8262	3.4300	3.7700	-5.985%	78,451	-4.509%
2026-08-18	3.8000	4.0650	3.8000	4.0100	-0.743%	42,246	-10.224%
2026-08-17	4.0400	4.0900	3.8100	4.0400	-2.651%	2,137	-10.891%
2026-08-14	4.2200	4.2200	4.0100	4.1500	+4.798%	3,352	-13.253%
2026-08-13	4.5893	4.5893	3.9400	3.9600	-19.184%	7,548	-9.091%
2026-08-12	4.7400	4.9894	4.2200	4.9000	+0.616%	37,259	-26.531%
2026-08-11	4.4900	4.9153	4.4900	4.8700	+4.060%	18,008	-26.078%
2026-08-10	4.1200	4.7700	3.9500	4.6800	+18.481%	32,460	-23.077%
2026-08-07	3.6000	4.1500	3.6000	3.9500	+8.516%	19,731	-8.861%
2026-08-06	3.4100	3.6400	3.3500	3.6400	+11.656%	6,184	-1.099%
2026-08-05	3.3050	3.4900	3.2300	3.2600	+4.827%	8,015	+10.429%
2026-08-04	3.1100	3.1100	3.0001	3.1099	+5.420%	4,662	+15.759%
2026-08-03	3.1400	3.2999	2.9500	2.9500	-16.431%	21,816	+22.034%
2026-07-31	3.4150	3.5300	3.2200	3.5300	0.000%	453,429	+1.983%
2026-07-30	3.4500	3.5300	3.3529	3.5300	0.000%	3,309	+1.983%
2026-07-29	3.5300	3.5300	3.4000	3.5300	+0.284%	9,890	+1.983%
2026-07-28	3.1800	3.8700	3.1800	3.5200	+6.667%	10,124	+2.273%
2026-07-27	3.5000	3.5000	3.3000	3.3000	-10.811%	1,584	+9.091%
2026-07-23	3.6200	3.7000	3.5500	3.7000	-2.632%	27,966	-2.703%
2026-07-21	3.6100	3.9000	3.6100	3.8000	0.000%	1,799	-5.263%
2026-07-20	3.5200	3.8000	3.5200	3.8000	+7.345%	2,884	-5.263%
2026-07-17	3.5400	3.5400	3.5400	3.5400	-9.231%	312	+1.695%
2026-07-15	3.6900	4.0300	3.6900	3.9000	+0.257%	6,921	-7.692%
2026-07-14	3.8200	4.0000	3.7400	3.8900	+5.707%	2,731	-7.455%
2026-07-13	3.9300	3.9300	3.6800	3.6800	-3.665%	473	-2.174%
2026-07-10	3.6900	3.8500	3.6900	3.8200	-0.521%	2,024	-5.759%
2026-07-09	3.8100	4.1400	3.4900	3.8400	+2.949%	2,986	-6.250%
2026-07-08	3.7300	3.7300	3.7300	3.7300	+1.381%	1,839	-3.485%
2026-07-07	3.6701	3.6792	3.6701	3.6792	+1.355%	1,075	-2.153%
2026-07-06	3.7500	3.9900	3.6300	3.6300	+2.833%	2,753	-0.826%
2026-07-02	3.2200	3.6600	3.2200	3.5300	+5.405%	3,395	+1.983%
2026-07-01	3.0300	3.3600	3.0300	3.3490	+10.528%	4,521	+7.495%
2026-06-30	3.9300	4.3000	2.9100	3.0300	-21.299%	16,307	+18.812%
2026-06-29	3.8500	3.9500	3.6000	3.8500	-9.624%	5,289	-6.494%
2026-06-26	3.9890	4.2600	3.9500	4.2600	+6.367%	5,115	-15.493%
2026-06-25	4.2000	4.2000	3.9100	4.0050	-8.457%	8,737	-10.112%
2026-06-24	4.4350	4.4350	4.2200	4.3750	-5.914%	19,613	-17.714%
2026-06-23	4.5150	4.6600	4.5000	4.6500	-5.005%	3,827	-22.581%
2026-06-22	4.8051	4.8950	4.8051	4.8950	+3.926%	904	-26.456%
2026-06-18	4.7000	4.7500	4.7000	4.7101	-0.191%	2,872	-23.569%
2026-06-17	4.8450	4.9799	4.7191	4.7191	-2.498%	3,836	-23.714%
2026-06-16	4.9000	4.9600	4.7200	4.8400	-3.006%	1,807	-25.620%
2026-06-15	4.5100	4.9900	4.5100	4.9900	+8.009%	12,547	-27.856%
2026-06-12	4.5450	5.0000	4.2101	4.6200	-1.807%	23,805	-22.078%
2026-06-11	4.4500	5.2700	4.4000	4.7050	+5.730%	62,670	-23.486%
2026-06-10	4.3500	4.4500	4.2100	4.4500	+2.299%	8,561	-19.101%
2026-06-09	4.2600	4.3834	4.0601	4.3500	-7.643%	9,456	-17.241%
2026-06-08	4.9200	4.9500	4.6000	4.7100	-5.800%	69,478	-23.567%
2026-06-05	4.7800	5.1000	4.6200	5.0000	+3.093%	4,200	-28.000%
2026-06-04	4.6600	5.1300	4.5000	4.8500	+5.435%	14,004	-25.773%
2026-06-03	4.6250	4.8500	4.6000	4.6000	-9.449%	1,785	-21.739%
2026-06-02	4.7000	5.0800	4.4200	5.0800	+15.193%	4,132	-29.134%
2026-06-01	4.3000	4.5000	4.2124	4.4100	+6.265%	5,650	-18.367%
2026-05-29	4.1800	4.3000	4.0300	4.1500	-0.480%	4,367	-13.253%
2026-05-28	4.1634	4.2000	4.0200	4.1700	-1.651%	6,136	-13.669%
2026-05-27	4.2350	4.2400	3.8700	4.2400	+3.415%	12,197	-15.094%
2026-05-26	4.1550	4.2050	4.1000	4.1000	-4.872%	3,050	-12.195%
2026-05-22	4.3000	4.3750	4.3000	4.3100	+0.233%	3,119	-16.473%
2026-05-21	4.4100	4.6490	4.1800	4.3000	+0.939%	12,221	-16.279%
2026-05-20	4.2000	4.7000	4.2000	4.2600	-7.391%	36,245	-15.493%
2026-05-19	4.5350	4.6300	4.4001	4.6000	+2.222%	19,345	-21.739%
2026-05-18	4.8400	4.8500	4.5000	4.5000	-7.216%	9,611	-20.000%
2026-05-15	4.9800	4.9800	4.7900	4.8500	-3.000%	15,677	-25.773%
2026-05-14	4.9933	5.2400	4.9500	5.0000	-0.200%	64,506	-28.000%
2026-05-13	4.8200	5.1700	4.8000	5.0100	-1.183%	23,869	-28.144%
2026-05-12	4.6000	5.0900	4.5300	5.0700	+4.969%	10,986	-28.994%
2026-05-11	5.1400	5.1400	4.8200	4.8300	-4.545%	11,908	-25.466%
2026-05-08	4.8300	5.1000	4.8300	5.0600	+3.476%	3,891	-28.854%
2026-05-07	4.9800	5.1399	4.8200	4.8900	+1.663%	25,409	-26.380%
2026-05-06	5.1000	5.1500	4.8000	4.8100	-7.500%	32,672	-25.156%
2026-05-05	5.0700	5.5498	5.0700	5.2000	-1.701%	32,937	-30.769%
2026-05-04	5.2300	5.3000	4.8500	5.2900	+3.119%	51,025	-31.947%
2026-05-01	4.8200	5.1900	4.7100	5.1300	+3.219%	67,669	-29.825%
2026-04-30	4.8800	5.4800	4.5600	4.9700	-1.584%	1,163,822	-27.565%
2026-04-29	5.1000	5.9400	4.5000	5.0500	+1.000%	103,683	-28.713%
2026-04-28	5.5000	5.6800	5.0000	5.0000	-10.714%	24,907	-28.000%
2026-04-27	5.0000	5.8200	4.9000	5.6000	+16.910%	73,955	-35.714%
2026-04-24	5.0800	5.1400	4.6000	4.7900	-7.885%	24,047	-24.843%
2026-04-23	5.6600	6.1283	5.0000	5.2000	-9.722%	27,126	-30.769%
2026-04-22	6.1700	6.4044	5.5000	5.7600	-8.134%	38,395	-37.500%
2026-04-21	7.3500	7.3851	6.0000	6.2700	-15.270%	71,711	-42.584%
2026-04-20	6.2600	7.9000	6.2000	7.4000	+21.711%	154,407	-51.351%
2026-04-17	5.6100	6.3000	5.4000	6.0800	+2.703%	88,996	-40.789%
2026-04-16	5.2800	6.1900	4.7900	5.9200	+10.037%	1,259,101	-39.189%
2026-04-15	5.7500	5.8000	5.3800	5.3800	-4.947%	23,166	-33.086%
2026-04-14	6.6000	6.7200	4.7896	5.6600	-17.493%	84,761	-36.396%
2026-04-13	6.8200	6.9900	6.5000	6.8600	-2.140%	19,168	-47.522%
2026-04-10	6.7600	7.7500	6.7600	7.0100	-1.128%	49,352	-48.645%
2026-04-09	5.8500	7.9400	5.7600	7.0900	+23.951%	94,108	-49.224%
2026-04-08	5.6250	6.0000	5.5000	5.7200	+5.926%	63,001	-37.063%
2026-04-07	5.3800	5.9399	5.0000	5.4000	+2.215%	38,640	-33.333%
2026-04-06	4.7170	5.5399	4.7170	5.2830	+6.298%	10,490	-31.857%
2026-04-02	4.9900	5.0402	4.6701	4.9700	-4.789%	15,940	-27.565%
2026-04-01	5.5500	5.5500	5.0200	5.2200	-5.217%	24,507	-31.034%
2026-03-31	4.6000	5.7050	4.5900	5.5073	+21.040%	85,038	-34.632%
2026-03-30	4.3100	5.1200	4.3100	4.5500	-3.826%	80,453	-20.879%
2026-03-27	4.4250	4.9500	4.2150	4.7310	+2.237%	12,400	-23.906%
2026-03-26	4.7655	5.0565	4.3650	4.6275	-16.622%	32,274	-22.204%
2026-03-25	5.2365	5.7000	4.5000	5.5500	+11.782%	40,637	-35.135%
2026-03-24	4.9050	5.2335	4.9050	4.9650	-8.056%	10,223	-27.492%
2026-03-23	4.9005	5.6160	4.5075	5.4000	+11.663%	35,515	-33.333%
2026-03-20	4.5165	5.2500	3.8400	4.8360	+2.675%	96,979	-25.558%
2026-03-19	4.5000	4.7160	3.8925	4.7100	-1.537%	135,530	-23.567%
2026-03-18	3.9240	6.5970	3.7500	4.7835	+25.601%	2,608,152	-24.741%
2026-03-17	6.2460	6.9435	3.3225	3.8085	-1.014%	1,011,177	-5.475%
2026-03-16	4.0320	4.1475	3.8475	3.8475	-2.583%	3,652	-6.433%
2026-03-13	4.1160	4.1160	3.9495	3.9495	-2.481%	1,535	-8.849%
2026-03-12	4.1250	4.1700	3.9765	4.0500	-0.552%	2,742	-11.111%
2026-03-11	3.9765	4.0740	3.9030	4.0725	+0.185%	1,584	-11.602%
2026-03-10	3.8580	4.0950	3.8580	4.0650	+0.743%	955	-11.439%
2026-03-09	3.9750	4.0500	3.8400	4.0350	+1.509%	7,190	-10.781%
2026-03-06	4.0500	4.1700	3.9750	3.9750	-1.852%	3,062	-9.434%
2026-03-05	3.9840	4.3815	3.9060	4.0500	-6.087%	10,231	-11.111%
2026-03-04	4.3500	4.5000	4.2000	4.3125	-3.975%	2,737	-16.522%
2026-03-03	4.8795	5.0415	3.9150	4.4910	-8.160%	16,002	-19.840%
2026-03-02	4.6500	5.2500	4.6500	4.8900	-3.550%	9,485	-26.380%
2026-02-27	5.2350	5.2350	4.7700	5.0700	+0.595%	6,227	-28.994%
2026-02-26	5.1060	5.4285	4.9530	5.0400	-7.182%	5,907	-28.571%
2026-02-25	5.3625	5.4735	5.1165	5.4300	+3.281%	2,066	-33.702%
2026-02-24	5.4015	5.4105	5.1750	5.2575	-3.682%	2,579	-31.526%
2026-02-23	5.4000	5.5500	5.3265	5.4585	-1.649%	5,022	-34.048%
2026-02-20	5.5185	5.6790	5.4000	5.5500	-2.349%	5,157	-35.135%
2026-02-19	5.3400	5.6985	5.1750	5.6835	+3.383%	7,684	-36.659%
2026-02-18	5.2350	5.6850	5.2350	5.4975	-4.333%	7,447	-34.516%
2026-02-17	5.2350	5.8500	5.2350	5.7465	-1.769%	12,110	-37.353%
2026-02-13	5.5050	5.9250	5.2650	5.8500	+1.404%	10,748	-38.462%
2026-02-12	5.4030	6.1500	5.4015	5.7690	-2.608%	20,050	-37.598%
2026-02-11	6.0285	6.0735	5.4300	5.9235	-7.949%	50,323	-39.225%
2026-02-10	9.4500	9.5550	5.0475	6.4350	+0.846%	1,023,452	-44.056%
2026-02-09	5.4360	7.5000	5.4345	6.3810	+29.301%	574,023	-43.583%
2026-02-06	6.3900	7.0500	4.3500	4.9350	-5.839%	921,862	-27.052%
2026-02-05	4.8735	5.4705	4.8735	5.2410	+4.988%	7,300	-31.311%
2026-02-04	4.9500	5.1015	4.8735	4.9920	+0.848%	1,528	-27.885%
2026-02-03	5.1000	5.1000	4.8000	4.9500	-1.786%	2,358	-27.273%
2026-02-02	5.2185	5.2185	5.0400	5.0400	+0.810%	2,015	-28.571%
2026-01-30	4.9215	5.3985	4.9215	4.9995	-1.069%	4,587	-27.993%
2026-01-29	4.8000	5.2500	4.5000	5.0535	+2.776%	6,254	-28.762%
2026-01-28	5.7000	5.7750	4.1430	4.9170	-3.446%	8,549	-26.785%
2026-01-27	5.6400	5.6400	4.9995	5.0925	-7.569%	2,865	-29.308%
2026-01-26	5.7750	5.8590	5.4750	5.5095	-3.621%	3,289	-34.658%
2026-01-23	5.5515	5.7165	5.5515	5.7165	+2.972%	193	-37.024%
2026-01-22	5.7000	5.7000	5.5215	5.5515	+1.397%	843	-35.153%
2026-01-21	5.7000	5.8485	5.4750	5.4750	-1.882%	3,186	-34.247%
2026-01-20	5.2500	5.9250	5.2500	5.5800	-1.483%	3,778	-35.484%
2026-01-16	6.1755	6.8985	5.0700	5.6640	-10.117%	9,521	-36.441%
2026-01-15	6.7500	6.7500	5.8185	6.3015	-9.830%	18,097	-42.871%
2026-01-14	6.7350	7.5090	6.3000	6.9885	+8.982%	6,577	-48.487%
2026-01-13	6.0915	6.7485	6.0585	6.4125	+0.992%	1,085	-43.860%
2026-01-12	6.4500	6.5850	6.1575	6.3495	+3.496%	3,205	-43.303%
2026-01-09	5.8800	6.1350	5.8425	6.1350	+6.206%	2,553	-41.320%
2026-01-08	6.0000	6.0000	5.7765	5.7765	0.000%	1,750	-37.679%
2026-01-07	5.8500	5.9910	5.7765	5.7765	-0.977%	1,425	-37.679%
2026-01-06	6.2925	6.3015	5.6775	5.8335	-0.563%	4,003	-38.287%
2026-01-05	5.9430	6.0000	5.8665	5.8665	+3.220%	3,278	-38.635%
2026-01-02	6.0000	6.5865	5.6775	5.6835	-3.391%	1,402	-36.659%
2025-12-31	5.5500	6.6780	5.5500	5.8830	+10.169%	2,405	-38.807%
2025-12-30	6.0000	6.0015	4.9950	5.3400	-8.366%	10,176	-32.584%
2025-12-29	6.7500	6.7500	5.7195	5.8275	-11.705%	4,914	-38.224%
2025-12-26	6.7200	6.7200	6.5070	6.6000	+1.429%	437	-45.455%
2025-12-24	6.9150	6.9150	6.4875	6.5070	-0.276%	2,157	-44.675%
2025-12-23	6.9150	6.9300	6.4815	6.5250	-5.844%	1,087	-44.828%
2025-12-22	6.6420	6.9585	6.4515	6.9300	+0.413%	3,371	-48.052%
2025-12-19	6.8685	7.0425	6.5070	6.9015	+4.307%	1,924	-47.837%
2025-12-18	6.7515	7.0455	6.6015	6.6165	-4.130%	3,043	-45.591%
2025-12-17	6.9000	7.5000	6.8940	6.9015	+0.196%	2,363	-47.837%
2025-12-16	7.0800	7.0815	6.8850	6.8880	-2.712%	1,514	-47.735%
2025-12-15	6.8715	7.6890	6.8715	7.0800	-6.682%	5,923	-49.153%
2025-12-12	7.9365	7.9365	7.5615	7.5870	+0.878%	1,335	-52.550%
2025-12-11	7.7565	7.7565	7.5030	7.5210	-4.586%	2,482	-52.134%
2025-12-10	7.6350	8.3190	7.5030	7.8825	+5.121%	6,670	-54.329%
2025-12-09	6.9750	7.7295	6.9750	7.4985	+7.482%	3,272	-51.990%
2025-12-08	7.0425	7.3350	6.9750	6.9765	-1.148%	808	-48.398%
2025-12-05	6.9750	7.3080	6.9750	7.0575	+1.031%	2,853	-48.990%
2025-12-04	7.3410	7.3410	6.8265	6.9855	-2.020%	1,073	-48.465%
2025-12-03	7.0500	7.3470	7.0500	7.1295	-0.876%	2,168	-49.506%
2025-12-02	7.1460	7.1925	6.7875	7.1925	+0.651%	2,172	-49.948%
2025-12-01	6.7500	7.1460	6.7500	7.1460	+1.232%	853	-49.622%
2025-11-28	7.1850	7.3215	6.8790	7.0590	+0.128%	9,204	-49.001%
2025-11-26	6.5835	7.1940	6.2280	7.0500	+6.818%	15,063	-48.936%
2025-11-25	7.1970	7.1985	6.3450	6.6000	+4.315%	1,666	-45.455%
2025-11-24	6.0150	6.6150	6.0150	6.3270	+1.419%	5,197	-43.101%
2025-11-21	6.3120	6.5130	6.1500	6.2385	-1.164%	3,981	-42.294%
2025-11-20	6.7665	7.0485	6.3120	6.3120	-7.026%	6,090	-42.966%
2025-11-19	6.6000	6.8835	6.6000	6.7890	+0.578%	1,252	-46.973%
2025-11-18	6.8700	6.8700	6.6810	6.7500	-0.022%	3,408	-46.667%
2025-11-17	6.6000	6.8970	6.6000	6.7515	-2.597%	3,024	-46.679%
2025-11-14	6.9690	7.0500	6.9075	6.9315	-1.681%	2,512	-48.063%
2025-11-13	6.8100	7.2450	6.8100	7.0500	-1.240%	3,496	-48.936%
2025-11-12	6.9000	7.1400	6.9000	7.1385	+3.795%	1,956	-49.569%
2025-11-11	6.7995	6.8985	6.7665	6.8775	-2.030%	4,962	-47.655%
2025-11-10	7.0500	7.1085	6.8700	7.0200	+3.954%	890	-48.718%
2025-11-07	6.6750	6.9360	6.6750	6.7530	-2.173%	4,859	-46.690%
2025-11-06	6.9300	7.1625	6.8235	6.9030	-3.319%	9,151	-47.849%
2025-11-05	6.9000	7.6935	6.9000	7.1400	+4.386%	7,803	-49.580%
2025-11-04	6.8610	7.0470	6.6780	6.8400	-2.314%	7,029	-47.368%
2025-11-03	7.0500	7.3005	6.7515	7.0020	-5.122%	11,097	-48.586%
2025-10-31	7.5900	9.2400	6.9015	7.3800	-1.403%	48,654	-51.220%
2025-10-30	7.0500	7.7910	6.9825	7.4850	+5.053%	37,697	-51.904%
2025-10-29	9.4500	9.6555	6.6750	7.1250	-24.984%	66,878	-49.474%
2025-10-28	10.3440	10.3440	9.2835	9.4980	-6.882%	12,256	-62.097%
2025-10-27	9.4545	10.3485	9.1500	10.2000	-0.541%	39,650	-64.706%
2025-10-24	10.5000	10.9350	9.1515	10.2555	-2.273%	18,153	-64.897%
2025-10-23	10.3500	10.8525	10.0500	10.4940	-1.172%	28,823	-65.695%
2025-10-22	9.9375	10.6485	9.0510	10.6185	+6.917%	29,596	-66.097%
2025-10-21	13.0545	13.0545	9.4500	9.9315	-29.788%	69,976	-63.752%
2025-10-20	15.4500	15.4500	12.2235	14.1450	-6.634%	52,019	-74.549%
2025-10-17	14.4000	15.3000	14.1030	15.1500	+1.000%	21,553	-76.238%
2025-10-16	14.9850	15.1500	14.0760	15.0000	0.000%	23,909	-76.000%
2025-10-15	15.4500	15.4500	14.6265	15.0000	-1.961%	5,078	-76.000%
2025-10-14	15.4500	15.6000	14.4000	15.3000	-0.971%	15,012	-76.471%
2025-10-13	15.4500	16.2000	14.1000	15.4500	+3.000%	22,871	-76.699%
2025-10-10	15.4500	15.4500	13.5570	15.0000	0.000%	15,193	-76.000%
2025-10-09	15.4500	15.4500	14.2185	15.0000	0.000%	15,904	-76.000%
2025-10-08	15.1500	15.3000	13.9500	15.0000	-0.990%	14,256	-76.000%
2025-10-07	14.3955	15.6000	14.1105	15.1500	+1.000%	22,791	-76.238%
2025-10-06	16.5000	16.5000	12.3000	15.0000	-5.660%	28,822	-76.000%
2025-10-03	17.1000	17.1000	15.3000	15.9000	-4.505%	21,896	-77.358%
2025-10-02	15.1500	17.5500	14.7000	16.6500	+11.000%	43,545	-78.378%
2025-10-01	15.0000	15.2250	14.5500	15.0000	0.000%	29,079	-76.000%
2025-09-30	15.4500	15.4500	14.1450	15.0000	-1.961%	23,440	-76.000%
2025-09-29	15.0000	15.6000	14.5965	15.3000	+2.000%	48,443	-76.471%
2025-09-26	15.1500	15.4500	13.9800	15.0000	0.000%	65,474	-76.000%
2025-09-25	15.3000	15.3000	14.2500	15.0000	-1.961%	38,891	-76.000%
2025-09-24	15.1500	15.6000	13.8000	15.3000	+0.990%	61,483	-76.471%
2025-09-23	14.0085	16.5000	13.7160	15.1500	-6.481%	175,340	-76.238%
2025-09-22	12.4500	19.5000	10.9650	16.2000	+30.514%	610,504	-77.778%
2025-09-19	10.8000	12.5700	10.3500	12.4125	+15.460%	119,832	-70.997%
2025-09-18	9.4500	11.2485	9.0600	10.7505	+13.780%	64,465	-66.513%
2025-09-17	9.2655	9.4500	9.1500	9.4485	+4.913%	3,914	-61.899%
2025-09-16	9.4500	9.4500	8.9940	9.0060	-4.880%	6,987	-60.027%
2025-09-15	9.7425	10.2510	9.1800	9.4680	-5.608%	8,405	-61.977%
2025-09-12	10.5000	10.5000	9.4500	10.0305	-3.087%	16,717	-64.109%
2025-09-11	9.3720	10.8105	9.1500	10.3500	+4.577%	29,337	-65.217%
2025-09-10	9.3000	10.6500	8.2500	9.8970	+10.891%	90,881	-63.625%
2025-09-09	8.7750	8.9250	7.6275	8.9250	+7.440%	103,667	-59.664%
2025-09-08	8.0145	8.7000	7.5000	8.3070	+0.691%	26,839	-56.663%
2025-09-05	8.1000	8.2500	7.5075	8.2500	+1.871%	5,725	-56.364%
2025-09-04	8.4000	8.4735	8.0250	8.0985	-4.426%	9,312	-55.547%
2025-09-03	8.2500	8.6985	7.5075	8.4735	+1.784%	3,150	-57.515%
2025-09-02	7.9740	8.5935	7.5015	8.3250	-0.911%	4,126	-56.757%
2025-08-29	8.4390	8.7000	8.4000	8.4015	-3.431%	7,126	-57.151%
2025-08-28	9.1500	9.1500	8.4015	8.7000	0.000%	9,621	-58.621%
2025-08-27	8.2500	8.8485	8.2500	8.7000	+2.455%	11,689	-58.621%
2025-08-26	8.2500	8.9160	7.8000	8.4915	+4.197%	21,566	-57.605%
2025-08-25	7.5795	9.0000	7.5795	8.1495	+7.733%	26,632	-55.826%
2025-08-22	6.6000	7.9500	6.6000	7.5645	+5.282%	12,822	-52.409%
2025-08-21	6.8235	7.1970	6.8235	7.1850	-0.208%	5,731	-49.896%
2025-08-20	7.0050	7.2000	6.6750	7.2000	+3.919%	2,536	-50.000%
2025-08-19	6.8595	7.1970	6.6150	6.9285	-1.744%	4,718	-48.041%
2025-08-18	6.8250	7.1190	6.6180	7.0515	-1.032%	6,441	-48.947%
2025-08-15	6.5010	7.6065	6.5010	7.1250	+6.694%	18,497	-49.474%
2025-08-14	6.6780	6.9750	6.4605	6.6780	-3.574%	5,714	-46.092%
2025-08-13	7.2600	7.2600	6.8010	6.9255	+1.876%	7,994	-48.018%
2025-08-12	6.5025	6.9120	6.3540	6.7980	+4.835%	3,144	-47.043%
2025-08-11	6.2850	6.7485	6.2850	6.4845	-0.162%	2,936	-44.483%
2025-08-08	7.1100	7.1100	6.2640	6.4950	-2.697%	4,295	-44.573%
2025-08-07	6.7350	7.0485	6.4665	6.6750	-0.714%	3,668	-46.067%
2025-08-06	6.4500	6.7230	6.3825	6.7230	+1.887%	4,183	-46.452%
2025-08-05	6.2640	6.6000	6.2640	6.5985	+3.971%	6,904	-45.442%
2025-08-04	6.3900	6.5985	6.0480	6.3465	+4.315%	11,877	-43.276%
2025-08-01	7.3500	7.5000	5.4090	6.0840	-18.456%	64,140	-40.828%
2025-07-31	7.8000	7.8255	7.2150	7.4610	-2.471%	20,130	-51.749%
2025-07-30	7.9830	8.2710	7.5900	7.6500	-6.525%	12,623	-52.941%
2025-07-29	8.5050	8.5050	7.8315	8.1840	-3.604%	18,612	-56.012%
2025-07-28	8.9925	8.9925	8.1015	8.4900	-4.874%	16,393	-57.597%
2025-07-25	8.7390	8.9790	8.2950	8.9250	+2.852%	11,253	-59.664%
2025-07-24	9.0750	9.2235	8.6250	8.6775	-7.484%	31,682	-58.513%
2025-07-23	9.8325	9.9540	9.1725	9.3795	-7.473%	38,966	-61.618%
2025-07-22	10.2765	10.4895	9.7500	10.1370	-2.749%	17,027	-64.487%
2025-07-21	10.2075	11.2770	9.7515	10.4235	+1.683%	24,668	-65.463%
2025-07-18	10.6950	10.9320	9.9765	10.2510	-3.787%	30,930	-64.881%
2025-07-17	9.9825	11.0580	9.3000	10.6545	+7.670%	80,980	-66.211%
2025-07-16	9.6060	10.1145	9.3105	9.8955	+3.824%	52,092	-63.620%
2025-07-15	9.4245	9.7500	9.3120	9.5310	+0.857%	10,807	-62.229%
2025-07-14	10.1100	10.1100	9.4500	9.4500	-3.404%	27,627	-61.905%
2025-07-11	9.7185	10.1145	9.3315	9.7830	+1.589%	27,533	-63.201%
2025-07-10	9.4350	10.2555	9.2190	9.6300	+4.390%	73,640	-62.617%
2025-07-09	9.1605	9.6000	9.1605	9.2250	-3.756%	27,065	-60.976%
2025-07-08	9.1470	9.7500	8.8500	9.5850	+5.620%	53,013	-62.441%
2025-07-07	8.7675	9.3750	8.4015	9.0750	+0.050%	65,880	-60.331%
2025-07-03	9.0105	9.6750	8.7885	9.0705	-1.930%	95,989	-60.311%
2025-07-02	14.6055	16.0500	7.9500	9.2490	-11.561%	2,390,625	-61.077%
2025-07-01	9.4500	10.9500	9.4500	10.4580	+4.060%	26,133	-65.577%
2025-06-30	9.0390	10.3500	9.0390	10.0500	+10.016%	27,618	-64.179%
2025-06-27	8.8500	9.2595	8.7840	9.1350	+3.766%	26,009	-60.591%
2025-06-26	9.0000	9.2925	8.7000	8.8035	-1.378%	22,693	-59.107%
2025-06-25	9.3000	9.6690	8.6355	8.9265	-6.017%	29,050	-59.671%
2025-06-24	9.4500	9.8970	9.2400	9.4980	-1.371%	12,893	-62.097%
2025-06-23	10.0500	10.3350	9.1500	9.6300	-5.044%	38,421	-62.617%
2025-06-20	9.6675	11.2500	9.4530	10.1415	+3.221%	70,713	-64.502%
2025-06-18	9.7650	10.1970	9.4500	9.8250	-0.456%	19,487	-63.359%
2025-06-17	10.0140	10.5450	9.4740	9.8700	-3.561%	33,522	-63.526%
2025-06-16	9.4500	11.5500	9.4500	10.2345	+3.379%	104,479	-64.825%
2025-06-13	9.8820	10.2000	9.3000	9.9000	-9.465%	40,753	-63.636%
2025-06-12	10.6350	10.9785	10.5060	10.9350	+3.112%	20,625	-67.078%
2025-06-11	10.6515	11.7825	10.2000	10.6050	-5.037%	69,044	-66.054%
2025-06-10	10.9500	11.5260	10.5000	11.1675	+0.472%	28,669	-67.764%
2025-06-09	11.5500	11.7000	10.8015	11.1150	-1.200%	40,673	-67.611%
2025-06-06	10.0500	11.5200	10.0170	11.2500	+2.740%	58,529	-68.000%
2025-06-05	11.7750	12.3000	10.5780	10.9500	-11.622%	59,570	-67.123%
2025-06-04	12.3390	14.2500	10.5000	12.3900	-7.191%	117,701	-70.944%
2025-06-03	12.6000	15.0000	11.9490	13.3500	+1.714%	237,706	-73.034%
2025-06-02	15.3000	15.9000	11.2500	13.1250	-2.778%	450,317	-72.571%
2025-05-30	11.8500	13.9950	10.5000	13.5000	+21.622%	600,242	-73.333%
2025-05-29	10.0020	11.5650	9.9000	11.1000	+7.246%	61,210	-67.568%
2025-05-28	9.6750	12.0000	9.5250	10.3500	+4.466%	125,180	-65.217%
2025-05-27	8.5455	10.4250	8.5200	9.9075	+14.650%	69,382	-63.664%
2025-05-23	8.7885	9.0195	8.4150	8.6415	-8.556%	16,543	-58.341%
2025-05-22	9.2355	9.4500	8.7000	9.4500	+5.000%	23,117	-61.905%
2025-05-21	10.5000	10.5000	9.0000	9.0000	-9.774%	29,956	-60.000%
2025-05-20	8.3400	11.1000	8.3400	9.9750	+14.300%	103,821	-63.910%
2025-05-19	9.5100	9.5100	8.2515	8.7270	-4.685%	52,249	-58.749%
2025-05-16	9.9000	10.1250	8.2800	9.1560	-8.896%	109,601	-60.682%
2025-05-15	25.0500	27.9000	8.2950	10.0500	-6.750%	1,954,003	-64.179%
2025-05-14	10.7775	10.7775	10.7775	10.7775	-6.870%	50	-66.597%
2025-05-13	11.4000	11.5725	11.0970	11.5725	-1.305%	62	-68.892%
2025-05-12	11.5800	12.6960	11.2500	11.7255	+0.218%	1,723	-69.298%
2025-05-09	11.1150	11.7000	10.6515	11.7000	+4.000%	278	-69.231%
2025-05-08	10.6500	12.5175	10.5000	11.2500	+7.112%	1,381	-68.000%
2025-05-07	11.1150	11.7000	10.4070	10.5030	-10.231%	1,062	-65.724%
2025-05-06	11.4000	11.7000	11.4000	11.7000	-1.948%	115	-69.231%
2025-05-05	10.5240	13.3500	10.0590	11.9325	+10.425%	602	-69.830%
2025-05-02	11.3160	11.6850	10.2840	10.8060	-8.241%	1,540	-66.685%
2025-05-01	11.3055	12.3000	11.2530	11.7765	-1.912%	298	-69.431%
2025-04-30	12.6000	14.2440	11.1570	12.0060	+0.063%	1,117	-70.015%
2025-04-29	11.0595	15.6000	10.8780	11.9985	+9.172%	11,654	-69.996%
2025-04-28	11.0700	11.0700	10.9905	10.9905	+4.671%	132	-67.244%
2025-04-25	10.5240	11.1450	10.5000	10.5000	+7.477%	1,533	-65.714%
2025-04-24	9.4500	9.7695	9.4500	9.7695	+4.208%	125	-63.151%
2025-04-23	9.9375	9.9375	9.3750	9.3750	+2.375%	75	-61.600%
2025-04-22	9.7500	9.9570	9.1575	9.1575	-8.182%	169	-60.688%
2025-04-21	9.9285	9.9930	9.0150	9.9735	+7.225%	143	-63.904%
2025-04-17	10.2750	10.4490	9.1500	9.3015	-10.130%	335	-61.297%
2025-04-16	9.6000	10.3500	9.3000	10.3500	+12.195%	1,306	-65.217%
2025-04-15	8.7000	9.4110	8.7000	9.2250	-3.906%	694	-60.976%
2025-04-14	10.1985	10.1985	9.6000	9.6000	-5.882%	524	-62.500%
2025-04-11	8.4765	10.7850	8.4765	10.2000	+7.868%	986	-64.706%
2025-04-10	9.8625	9.8625	9.0540	9.4560	+1.677%	851	-61.929%
2025-04-09	9.7650	10.7850	8.2755	9.3000	-4.923%	2,497	-61.290%
2025-04-08	10.9170	11.1000	9.4500	9.7815	-1.197%	1,939	-63.196%
2025-04-07	12.7200	12.7200	9.5820	9.9000	-13.804%	3,555	-63.636%
2025-04-04	11.8125	12.7185	11.4750	11.4855	-7.758%	782	-68.656%
2025-04-03	11.5680	13.2000	11.5680	12.4515	+7.791%	1,122	-71.088%
2025-04-02	11.5515	12.3000	11.5515	11.5515	-8.212%	106	-68.835%
2025-04-01	13.2720	13.2720	11.8785	12.5850	-2.668%	618	-71.395%

.dark-mode .Sdxqff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sdxqff{ color: #333333; background-color: white; border: 2px solid #333333; }ATXGAddentax Group Corp. Common Stockstock NASDAQ

ATXG
Addentax Group Corp. Common Stock
stock NASDAQ