Dark

ATXG
Addentax Group Corp. Common Stock
stock NASDAQ

At Close

Jul 23, 2026 3:59:30 PM EDT

3.70USD0.000%(0.00)1,509

1.72Bid 4.21Ask 2.49Spread

Pre-market

Jul 23, 2026 8:41:30 AM EDT

3.41USD-7.838%(-0.29)0

After-hours

Jul 27, 2026 4:56:30 PM EDT

3.62USD0.000%(+3.62)366

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	3.6200	3.7000	3.5500	3.7000	-2.632%	27,966	0.000%
2026-07-21	3.6100	3.9000	3.6100	3.8000	0.000%	1,799	-2.632%
2026-07-20	3.5200	3.8000	3.5200	3.8000	+7.345%	2,884	-2.632%
2026-07-17	3.5400	3.5400	3.5400	3.5400	-9.231%	312	+4.520%
2026-07-15	3.6900	4.0300	3.6900	3.9000	+0.257%	6,921	-5.128%
2026-07-14	3.8200	4.0000	3.7400	3.8900	+5.707%	2,731	-4.884%
2026-07-13	3.9300	3.9300	3.6800	3.6800	-3.665%	473	+0.543%
2026-07-10	3.6900	3.8500	3.6900	3.8200	-0.521%	2,024	-3.141%
2026-07-09	3.8100	4.1400	3.4900	3.8400	+2.949%	2,986	-3.646%
2026-07-08	3.7300	3.7300	3.7300	3.7300	+1.381%	1,839	-0.804%
2026-07-07	3.6701	3.6792	3.6701	3.6792	+1.355%	1,075	+0.565%
2026-07-06	3.7500	3.9900	3.6300	3.6300	+2.833%	2,753	+1.928%
2026-07-02	3.2200	3.6600	3.2200	3.5300	+5.405%	3,395	+4.816%
2026-07-01	3.0300	3.3600	3.0300	3.3490	+10.528%	4,521	+10.481%
2026-06-30	3.9300	4.3000	2.9100	3.0300	-21.299%	16,307	+22.112%
2026-06-29	3.8500	3.9500	3.6000	3.8500	-9.624%	5,289	-3.896%
2026-06-26	3.9890	4.2600	3.9500	4.2600	+6.367%	5,115	-13.146%
2026-06-25	4.2000	4.2000	3.9100	4.0050	-8.457%	8,737	-7.615%
2026-06-24	4.4350	4.4350	4.2200	4.3750	-5.914%	19,613	-15.429%
2026-06-23	4.5150	4.6600	4.5000	4.6500	-5.005%	3,827	-20.430%
2026-06-22	4.8051	4.8950	4.8051	4.8950	+3.926%	904	-24.413%
2026-06-18	4.7000	4.7500	4.7000	4.7101	-0.191%	2,872	-21.445%
2026-06-17	4.8450	4.9799	4.7191	4.7191	-2.498%	3,836	-21.595%
2026-06-16	4.9000	4.9600	4.7200	4.8400	-3.006%	1,807	-23.554%
2026-06-15	4.5100	4.9900	4.5100	4.9900	+8.009%	12,547	-25.852%
2026-06-12	4.5450	5.0000	4.2101	4.6200	-1.807%	23,805	-19.913%
2026-06-11	4.4500	5.2700	4.4000	4.7050	+5.730%	62,670	-21.360%
2026-06-10	4.3500	4.4500	4.2100	4.4500	+2.299%	8,561	-16.854%
2026-06-09	4.2600	4.3834	4.0601	4.3500	-7.643%	9,456	-14.943%
2026-06-08	4.9200	4.9500	4.6000	4.7100	-5.800%	69,478	-21.444%
2026-06-05	4.7800	5.1000	4.6200	5.0000	+3.093%	4,200	-26.000%
2026-06-04	4.6600	5.1300	4.5000	4.8500	+5.435%	14,004	-23.711%
2026-06-03	4.6250	4.8500	4.6000	4.6000	-9.449%	1,785	-19.565%
2026-06-02	4.7000	5.0800	4.4200	5.0800	+15.193%	4,132	-27.165%
2026-06-01	4.3000	4.5000	4.2124	4.4100	+6.265%	5,650	-16.100%
2026-05-29	4.1800	4.3000	4.0300	4.1500	-0.480%	4,367	-10.843%
2026-05-28	4.1634	4.2000	4.0200	4.1700	-1.651%	6,136	-11.271%
2026-05-27	4.2350	4.2400	3.8700	4.2400	+3.415%	12,197	-12.736%
2026-05-26	4.1550	4.2050	4.1000	4.1000	-4.872%	3,050	-9.756%
2026-05-22	4.3000	4.3750	4.3000	4.3100	+0.233%	3,119	-14.153%
2026-05-21	4.4100	4.6490	4.1800	4.3000	+0.939%	12,221	-13.953%
2026-05-20	4.2000	4.7000	4.2000	4.2600	-7.391%	36,245	-13.146%
2026-05-19	4.5350	4.6300	4.4001	4.6000	+2.222%	19,345	-19.565%
2026-05-18	4.8400	4.8500	4.5000	4.5000	-7.216%	9,611	-17.778%
2026-05-15	4.9800	4.9800	4.7900	4.8500	-3.000%	15,677	-23.711%
2026-05-14	4.9933	5.2400	4.9500	5.0000	-0.200%	64,506	-26.000%
2026-05-13	4.8200	5.1700	4.8000	5.0100	-1.183%	23,869	-26.148%
2026-05-12	4.6000	5.0900	4.5300	5.0700	+4.969%	10,986	-27.022%
2026-05-11	5.1400	5.1400	4.8200	4.8300	-4.545%	11,908	-23.395%
2026-05-08	4.8300	5.1000	4.8300	5.0600	+3.476%	3,891	-26.877%
2026-05-07	4.9800	5.1399	4.8200	4.8900	+1.663%	25,409	-24.335%
2026-05-06	5.1000	5.1500	4.8000	4.8100	-7.500%	32,672	-23.077%
2026-05-05	5.0700	5.5498	5.0700	5.2000	-1.701%	32,937	-28.846%
2026-05-04	5.2300	5.3000	4.8500	5.2900	+3.119%	51,025	-30.057%
2026-05-01	4.8200	5.1900	4.7100	5.1300	+3.219%	67,669	-27.875%
2026-04-30	4.8800	5.4800	4.5600	4.9700	-1.584%	1,163,822	-25.553%
2026-04-29	5.1000	5.9400	4.5000	5.0500	+1.000%	103,683	-26.733%
2026-04-28	5.5000	5.6800	5.0000	5.0000	-10.714%	24,907	-26.000%
2026-04-27	5.0000	5.8200	4.9000	5.6000	+16.910%	73,955	-33.929%
2026-04-24	5.0800	5.1400	4.6000	4.7900	-7.885%	24,047	-22.756%
2026-04-23	5.6600	6.1283	5.0000	5.2000	-9.722%	27,126	-28.846%
2026-04-22	6.1700	6.4044	5.5000	5.7600	-8.134%	38,395	-35.764%
2026-04-21	7.3500	7.3851	6.0000	6.2700	-15.270%	71,711	-40.989%
2026-04-20	6.2600	7.9000	6.2000	7.4000	+21.711%	154,407	-50.000%
2026-04-17	5.6100	6.3000	5.4000	6.0800	+2.703%	88,996	-39.145%
2026-04-16	5.2800	6.1900	4.7900	5.9200	+10.037%	1,259,101	-37.500%
2026-04-15	5.7500	5.8000	5.3800	5.3800	-4.947%	23,166	-31.227%
2026-04-14	6.6000	6.7200	4.7896	5.6600	-17.493%	84,761	-34.629%
2026-04-13	6.8200	6.9900	6.5000	6.8600	-2.140%	19,168	-46.064%
2026-04-10	6.7600	7.7500	6.7600	7.0100	-1.128%	49,352	-47.218%
2026-04-09	5.8500	7.9400	5.7600	7.0900	+23.951%	94,108	-47.814%
2026-04-08	5.6250	6.0000	5.5000	5.7200	+5.926%	63,001	-35.315%
2026-04-07	5.3800	5.9399	5.0000	5.4000	+2.215%	38,640	-31.481%
2026-04-06	4.7170	5.5399	4.7170	5.2830	+6.298%	10,490	-29.964%
2026-04-02	4.9900	5.0402	4.6701	4.9700	-4.789%	15,940	-25.553%
2026-04-01	5.5500	5.5500	5.0200	5.2200	-5.217%	24,507	-29.119%
2026-03-31	4.6000	5.7050	4.5900	5.5073	+21.040%	85,038	-32.816%
2026-03-30	4.3100	5.1200	4.3100	4.5500	-3.826%	80,453	-18.681%
2026-03-27	4.4250	4.9500	4.2150	4.7310	+2.237%	12,400	-21.792%
2026-03-26	4.7655	5.0565	4.3650	4.6275	-16.622%	32,274	-20.043%
2026-03-25	5.2365	5.7000	4.5000	5.5500	+11.782%	40,637	-33.333%
2026-03-24	4.9050	5.2335	4.9050	4.9650	-8.056%	10,223	-25.478%
2026-03-23	4.9005	5.6160	4.5075	5.4000	+11.663%	35,515	-31.481%
2026-03-20	4.5165	5.2500	3.8400	4.8360	+2.675%	96,979	-23.490%
2026-03-19	4.5000	4.7160	3.8925	4.7100	-1.537%	135,530	-21.444%
2026-03-18	3.9240	6.5970	3.7500	4.7835	+25.601%	2,608,152	-22.651%
2026-03-17	6.2460	6.9435	3.3225	3.8085	-1.014%	1,011,177	-2.849%
2026-03-16	4.0320	4.1475	3.8475	3.8475	-2.583%	3,652	-3.834%
2026-03-13	4.1160	4.1160	3.9495	3.9495	-2.481%	1,535	-6.317%
2026-03-12	4.1250	4.1700	3.9765	4.0500	-0.552%	2,742	-8.642%
2026-03-11	3.9765	4.0740	3.9030	4.0725	+0.185%	1,584	-9.147%
2026-03-10	3.8580	4.0950	3.8580	4.0650	+0.743%	955	-8.979%
2026-03-09	3.9750	4.0500	3.8400	4.0350	+1.509%	7,190	-8.302%
2026-03-06	4.0500	4.1700	3.9750	3.9750	-1.852%	3,062	-6.918%
2026-03-05	3.9840	4.3815	3.9060	4.0500	-6.087%	10,231	-8.642%
2026-03-04	4.3500	4.5000	4.2000	4.3125	-3.975%	2,737	-14.203%
2026-03-03	4.8795	5.0415	3.9150	4.4910	-8.160%	16,002	-17.613%
2026-03-02	4.6500	5.2500	4.6500	4.8900	-3.550%	9,485	-24.335%
2026-02-27	5.2350	5.2350	4.7700	5.0700	+0.595%	6,227	-27.022%
2026-02-26	5.1060	5.4285	4.9530	5.0400	-7.182%	5,907	-26.587%
2026-02-25	5.3625	5.4735	5.1165	5.4300	+3.281%	2,066	-31.860%
2026-02-24	5.4015	5.4105	5.1750	5.2575	-3.682%	2,579	-29.624%
2026-02-23	5.4000	5.5500	5.3265	5.4585	-1.649%	5,022	-32.216%
2026-02-20	5.5185	5.6790	5.4000	5.5500	-2.349%	5,157	-33.333%
2026-02-19	5.3400	5.6985	5.1750	5.6835	+3.383%	7,684	-34.899%
2026-02-18	5.2350	5.6850	5.2350	5.4975	-4.333%	7,447	-32.697%
2026-02-17	5.2350	5.8500	5.2350	5.7465	-1.769%	12,110	-35.613%
2026-02-13	5.5050	5.9250	5.2650	5.8500	+1.404%	10,748	-36.752%
2026-02-12	5.4030	6.1500	5.4015	5.7690	-2.608%	20,050	-35.864%
2026-02-11	6.0285	6.0735	5.4300	5.9235	-7.949%	50,323	-37.537%
2026-02-10	9.4500	9.5550	5.0475	6.4350	+0.846%	1,023,452	-42.502%
2026-02-09	5.4360	7.5000	5.4345	6.3810	+29.301%	574,023	-42.015%
2026-02-06	6.3900	7.0500	4.3500	4.9350	-5.839%	921,862	-25.025%
2026-02-05	4.8735	5.4705	4.8735	5.2410	+4.988%	7,300	-29.403%
2026-02-04	4.9500	5.1015	4.8735	4.9920	+0.848%	1,528	-25.881%
2026-02-03	5.1000	5.1000	4.8000	4.9500	-1.786%	2,358	-25.253%
2026-02-02	5.2185	5.2185	5.0400	5.0400	+0.810%	2,015	-26.587%
2026-01-30	4.9215	5.3985	4.9215	4.9995	-1.069%	4,587	-25.993%
2026-01-29	4.8000	5.2500	4.5000	5.0535	+2.776%	6,254	-26.783%
2026-01-28	5.7000	5.7750	4.1430	4.9170	-3.446%	8,549	-24.751%
2026-01-27	5.6400	5.6400	4.9995	5.0925	-7.569%	2,865	-27.344%
2026-01-26	5.7750	5.8590	5.4750	5.5095	-3.621%	3,289	-32.843%
2026-01-23	5.5515	5.7165	5.5515	5.7165	+2.972%	193	-35.275%
2026-01-22	5.7000	5.7000	5.5215	5.5515	+1.397%	843	-33.351%
2026-01-21	5.7000	5.8485	5.4750	5.4750	-1.882%	3,186	-32.420%
2026-01-20	5.2500	5.9250	5.2500	5.5800	-1.483%	3,778	-33.692%
2026-01-16	6.1755	6.8985	5.0700	5.6640	-10.117%	9,521	-34.675%
2026-01-15	6.7500	6.7500	5.8185	6.3015	-9.830%	18,097	-41.284%
2026-01-14	6.7350	7.5090	6.3000	6.9885	+8.982%	6,577	-47.056%
2026-01-13	6.0915	6.7485	6.0585	6.4125	+0.992%	1,085	-42.300%
2026-01-12	6.4500	6.5850	6.1575	6.3495	+3.496%	3,205	-41.728%
2026-01-09	5.8800	6.1350	5.8425	6.1350	+6.206%	2,553	-39.690%
2026-01-08	6.0000	6.0000	5.7765	5.7765	0.000%	1,750	-35.947%
2026-01-07	5.8500	5.9910	5.7765	5.7765	-0.977%	1,425	-35.947%
2026-01-06	6.2925	6.3015	5.6775	5.8335	-0.563%	4,003	-36.573%
2026-01-05	5.9430	6.0000	5.8665	5.8665	+3.220%	3,278	-36.930%
2026-01-02	6.0000	6.5865	5.6775	5.6835	-3.391%	1,402	-34.899%
2025-12-31	5.5500	6.6780	5.5500	5.8830	+10.169%	2,405	-37.107%
2025-12-30	6.0000	6.0015	4.9950	5.3400	-8.366%	10,176	-30.712%
2025-12-29	6.7500	6.7500	5.7195	5.8275	-11.705%	4,914	-36.508%
2025-12-26	6.7200	6.7200	6.5070	6.6000	+1.429%	437	-43.939%
2025-12-24	6.9150	6.9150	6.4875	6.5070	-0.276%	2,157	-43.138%
2025-12-23	6.9150	6.9300	6.4815	6.5250	-5.844%	1,087	-43.295%
2025-12-22	6.6420	6.9585	6.4515	6.9300	+0.413%	3,371	-46.609%
2025-12-19	6.8685	7.0425	6.5070	6.9015	+4.307%	1,924	-46.388%
2025-12-18	6.7515	7.0455	6.6015	6.6165	-4.130%	3,043	-44.079%
2025-12-17	6.9000	7.5000	6.8940	6.9015	+0.196%	2,363	-46.388%
2025-12-16	7.0800	7.0815	6.8850	6.8880	-2.712%	1,514	-46.283%
2025-12-15	6.8715	7.6890	6.8715	7.0800	-6.682%	5,923	-47.740%
2025-12-12	7.9365	7.9365	7.5615	7.5870	+0.878%	1,335	-51.232%
2025-12-11	7.7565	7.7565	7.5030	7.5210	-4.586%	2,482	-50.804%
2025-12-10	7.6350	8.3190	7.5030	7.8825	+5.121%	6,670	-53.061%
2025-12-09	6.9750	7.7295	6.9750	7.4985	+7.482%	3,272	-50.657%
2025-12-08	7.0425	7.3350	6.9750	6.9765	-1.148%	808	-46.965%
2025-12-05	6.9750	7.3080	6.9750	7.0575	+1.031%	2,853	-47.574%
2025-12-04	7.3410	7.3410	6.8265	6.9855	-2.020%	1,073	-47.033%
2025-12-03	7.0500	7.3470	7.0500	7.1295	-0.876%	2,168	-48.103%
2025-12-02	7.1460	7.1925	6.7875	7.1925	+0.651%	2,172	-48.558%
2025-12-01	6.7500	7.1460	6.7500	7.1460	+1.232%	853	-48.223%
2025-11-28	7.1850	7.3215	6.8790	7.0590	+0.128%	9,204	-47.585%
2025-11-26	6.5835	7.1940	6.2280	7.0500	+6.818%	15,063	-47.518%
2025-11-25	7.1970	7.1985	6.3450	6.6000	+4.315%	1,666	-43.939%
2025-11-24	6.0150	6.6150	6.0150	6.3270	+1.419%	5,197	-41.520%
2025-11-21	6.3120	6.5130	6.1500	6.2385	-1.164%	3,981	-40.691%
2025-11-20	6.7665	7.0485	6.3120	6.3120	-7.026%	6,090	-41.381%
2025-11-19	6.6000	6.8835	6.6000	6.7890	+0.578%	1,252	-45.500%
2025-11-18	6.8700	6.8700	6.6810	6.7500	-0.022%	3,408	-45.185%
2025-11-17	6.6000	6.8970	6.6000	6.7515	-2.597%	3,024	-45.197%
2025-11-14	6.9690	7.0500	6.9075	6.9315	-1.681%	2,512	-46.621%
2025-11-13	6.8100	7.2450	6.8100	7.0500	-1.240%	3,496	-47.518%
2025-11-12	6.9000	7.1400	6.9000	7.1385	+3.795%	1,956	-48.168%
2025-11-11	6.7995	6.8985	6.7665	6.8775	-2.030%	4,962	-46.201%
2025-11-10	7.0500	7.1085	6.8700	7.0200	+3.954%	890	-47.293%
2025-11-07	6.6750	6.9360	6.6750	6.7530	-2.173%	4,859	-45.210%
2025-11-06	6.9300	7.1625	6.8235	6.9030	-3.319%	9,151	-46.400%
2025-11-05	6.9000	7.6935	6.9000	7.1400	+4.386%	7,803	-48.179%
2025-11-04	6.8610	7.0470	6.6780	6.8400	-2.314%	7,029	-45.906%
2025-11-03	7.0500	7.3005	6.7515	7.0020	-5.122%	11,097	-47.158%
2025-10-31	7.5900	9.2400	6.9015	7.3800	-1.403%	48,654	-49.864%
2025-10-30	7.0500	7.7910	6.9825	7.4850	+5.053%	37,697	-50.568%
2025-10-29	9.4500	9.6555	6.6750	7.1250	-24.984%	66,878	-48.070%
2025-10-28	10.3440	10.3440	9.2835	9.4980	-6.882%	12,256	-61.044%
2025-10-27	9.4545	10.3485	9.1500	10.2000	-0.541%	39,650	-63.725%
2025-10-24	10.5000	10.9350	9.1515	10.2555	-2.273%	18,153	-63.922%
2025-10-23	10.3500	10.8525	10.0500	10.4940	-1.172%	28,823	-64.742%
2025-10-22	9.9375	10.6485	9.0510	10.6185	+6.917%	29,596	-65.155%
2025-10-21	13.0545	13.0545	9.4500	9.9315	-29.788%	69,976	-62.745%
2025-10-20	15.4500	15.4500	12.2235	14.1450	-6.634%	52,019	-73.842%
2025-10-17	14.4000	15.3000	14.1030	15.1500	+1.000%	21,553	-75.578%
2025-10-16	14.9850	15.1500	14.0760	15.0000	0.000%	23,909	-75.333%
2025-10-15	15.4500	15.4500	14.6265	15.0000	-1.961%	5,078	-75.333%
2025-10-14	15.4500	15.6000	14.4000	15.3000	-0.971%	15,012	-75.817%
2025-10-13	15.4500	16.2000	14.1000	15.4500	+3.000%	22,871	-76.052%
2025-10-10	15.4500	15.4500	13.5570	15.0000	0.000%	15,193	-75.333%
2025-10-09	15.4500	15.4500	14.2185	15.0000	0.000%	15,904	-75.333%
2025-10-08	15.1500	15.3000	13.9500	15.0000	-0.990%	14,256	-75.333%
2025-10-07	14.3955	15.6000	14.1105	15.1500	+1.000%	22,791	-75.578%
2025-10-06	16.5000	16.5000	12.3000	15.0000	-5.660%	28,822	-75.333%
2025-10-03	17.1000	17.1000	15.3000	15.9000	-4.505%	21,896	-76.730%
2025-10-02	15.1500	17.5500	14.7000	16.6500	+11.000%	43,545	-77.778%
2025-10-01	15.0000	15.2250	14.5500	15.0000	0.000%	29,079	-75.333%
2025-09-30	15.4500	15.4500	14.1450	15.0000	-1.961%	23,440	-75.333%
2025-09-29	15.0000	15.6000	14.5965	15.3000	+2.000%	48,443	-75.817%
2025-09-26	15.1500	15.4500	13.9800	15.0000	0.000%	65,474	-75.333%
2025-09-25	15.3000	15.3000	14.2500	15.0000	-1.961%	38,891	-75.333%
2025-09-24	15.1500	15.6000	13.8000	15.3000	+0.990%	61,483	-75.817%
2025-09-23	14.0085	16.5000	13.7160	15.1500	-6.481%	175,340	-75.578%
2025-09-22	12.4500	19.5000	10.9650	16.2000	+30.514%	610,504	-77.160%
2025-09-19	10.8000	12.5700	10.3500	12.4125	+15.460%	119,832	-70.191%
2025-09-18	9.4500	11.2485	9.0600	10.7505	+13.780%	64,465	-65.583%
2025-09-17	9.2655	9.4500	9.1500	9.4485	+4.913%	3,914	-60.840%
2025-09-16	9.4500	9.4500	8.9940	9.0060	-4.880%	6,987	-58.916%
2025-09-15	9.7425	10.2510	9.1800	9.4680	-5.608%	8,405	-60.921%
2025-09-12	10.5000	10.5000	9.4500	10.0305	-3.087%	16,717	-63.113%
2025-09-11	9.3720	10.8105	9.1500	10.3500	+4.577%	29,337	-64.251%
2025-09-10	9.3000	10.6500	8.2500	9.8970	+10.891%	90,881	-62.615%
2025-09-09	8.7750	8.9250	7.6275	8.9250	+7.440%	103,667	-58.543%
2025-09-08	8.0145	8.7000	7.5000	8.3070	+0.691%	26,839	-55.459%
2025-09-05	8.1000	8.2500	7.5075	8.2500	+1.871%	5,725	-55.152%
2025-09-04	8.4000	8.4735	8.0250	8.0985	-4.426%	9,312	-54.313%
2025-09-03	8.2500	8.6985	7.5075	8.4735	+1.784%	3,150	-56.334%
2025-09-02	7.9740	8.5935	7.5015	8.3250	-0.911%	4,126	-55.556%
2025-08-29	8.4390	8.7000	8.4000	8.4015	-3.431%	7,126	-55.960%
2025-08-28	9.1500	9.1500	8.4015	8.7000	0.000%	9,621	-57.471%
2025-08-27	8.2500	8.8485	8.2500	8.7000	+2.455%	11,689	-57.471%
2025-08-26	8.2500	8.9160	7.8000	8.4915	+4.197%	21,566	-56.427%
2025-08-25	7.5795	9.0000	7.5795	8.1495	+7.733%	26,632	-54.598%
2025-08-22	6.6000	7.9500	6.6000	7.5645	+5.282%	12,822	-51.087%
2025-08-21	6.8235	7.1970	6.8235	7.1850	-0.208%	5,731	-48.504%
2025-08-20	7.0050	7.2000	6.6750	7.2000	+3.919%	2,536	-48.611%
2025-08-19	6.8595	7.1970	6.6150	6.9285	-1.744%	4,718	-46.597%
2025-08-18	6.8250	7.1190	6.6180	7.0515	-1.032%	6,441	-47.529%
2025-08-15	6.5010	7.6065	6.5010	7.1250	+6.694%	18,497	-48.070%
2025-08-14	6.6780	6.9750	6.4605	6.6780	-3.574%	5,714	-44.594%
2025-08-13	7.2600	7.2600	6.8010	6.9255	+1.876%	7,994	-46.574%
2025-08-12	6.5025	6.9120	6.3540	6.7980	+4.835%	3,144	-45.572%
2025-08-11	6.2850	6.7485	6.2850	6.4845	-0.162%	2,936	-42.941%
2025-08-08	7.1100	7.1100	6.2640	6.4950	-2.697%	4,295	-43.033%
2025-08-07	6.7350	7.0485	6.4665	6.6750	-0.714%	3,668	-44.569%
2025-08-06	6.4500	6.7230	6.3825	6.7230	+1.887%	4,183	-44.965%
2025-08-05	6.2640	6.6000	6.2640	6.5985	+3.971%	6,904	-43.927%
2025-08-04	6.3900	6.5985	6.0480	6.3465	+4.315%	11,877	-41.700%
2025-08-01	7.3500	7.5000	5.4090	6.0840	-18.456%	64,140	-39.185%
2025-07-31	7.8000	7.8255	7.2150	7.4610	-2.471%	20,130	-50.409%
2025-07-30	7.9830	8.2710	7.5900	7.6500	-6.525%	12,623	-51.634%
2025-07-29	8.5050	8.5050	7.8315	8.1840	-3.604%	18,612	-54.790%
2025-07-28	8.9925	8.9925	8.1015	8.4900	-4.874%	16,393	-56.419%
2025-07-25	8.7390	8.9790	8.2950	8.9250	+2.852%	11,253	-58.543%
2025-07-24	9.0750	9.2235	8.6250	8.6775	-7.484%	31,682	-57.361%
2025-07-23	9.8325	9.9540	9.1725	9.3795	-7.473%	38,966	-60.552%
2025-07-22	10.2765	10.4895	9.7500	10.1370	-2.749%	17,027	-63.500%
2025-07-21	10.2075	11.2770	9.7515	10.4235	+1.683%	24,668	-64.503%
2025-07-18	10.6950	10.9320	9.9765	10.2510	-3.787%	30,930	-63.906%
2025-07-17	9.9825	11.0580	9.3000	10.6545	+7.670%	80,980	-65.273%
2025-07-16	9.6060	10.1145	9.3105	9.8955	+3.824%	52,092	-62.609%
2025-07-15	9.4245	9.7500	9.3120	9.5310	+0.857%	10,807	-61.179%
2025-07-14	10.1100	10.1100	9.4500	9.4500	-3.404%	27,627	-60.847%
2025-07-11	9.7185	10.1145	9.3315	9.7830	+1.589%	27,533	-62.179%
2025-07-10	9.4350	10.2555	9.2190	9.6300	+4.390%	73,640	-61.578%
2025-07-09	9.1605	9.6000	9.1605	9.2250	-3.756%	27,065	-59.892%
2025-07-08	9.1470	9.7500	8.8500	9.5850	+5.620%	53,013	-61.398%
2025-07-07	8.7675	9.3750	8.4015	9.0750	+0.050%	65,880	-59.229%
2025-07-03	9.0105	9.6750	8.7885	9.0705	-1.930%	95,989	-59.208%
2025-07-02	14.6055	16.0500	7.9500	9.2490	-11.561%	2,390,625	-59.996%
2025-07-01	9.4500	10.9500	9.4500	10.4580	+4.060%	26,133	-64.620%
2025-06-30	9.0390	10.3500	9.0390	10.0500	+10.016%	27,618	-63.184%
2025-06-27	8.8500	9.2595	8.7840	9.1350	+3.766%	26,009	-59.496%
2025-06-26	9.0000	9.2925	8.7000	8.8035	-1.378%	22,693	-57.971%
2025-06-25	9.3000	9.6690	8.6355	8.9265	-6.017%	29,050	-58.550%
2025-06-24	9.4500	9.8970	9.2400	9.4980	-1.371%	12,893	-61.044%
2025-06-23	10.0500	10.3350	9.1500	9.6300	-5.044%	38,421	-61.578%
2025-06-20	9.6675	11.2500	9.4530	10.1415	+3.221%	70,713	-63.516%
2025-06-18	9.7650	10.1970	9.4500	9.8250	-0.456%	19,487	-62.341%
2025-06-17	10.0140	10.5450	9.4740	9.8700	-3.561%	33,522	-62.513%
2025-06-16	9.4500	11.5500	9.4500	10.2345	+3.379%	104,479	-63.848%
2025-06-13	9.8820	10.2000	9.3000	9.9000	-9.465%	40,753	-62.626%
2025-06-12	10.6350	10.9785	10.5060	10.9350	+3.112%	20,625	-66.164%
2025-06-11	10.6515	11.7825	10.2000	10.6050	-5.037%	69,044	-65.111%
2025-06-10	10.9500	11.5260	10.5000	11.1675	+0.472%	28,669	-66.868%
2025-06-09	11.5500	11.7000	10.8015	11.1150	-1.200%	40,673	-66.712%
2025-06-06	10.0500	11.5200	10.0170	11.2500	+2.740%	58,529	-67.111%
2025-06-05	11.7750	12.3000	10.5780	10.9500	-11.622%	59,570	-66.210%
2025-06-04	12.3390	14.2500	10.5000	12.3900	-7.191%	117,701	-70.137%
2025-06-03	12.6000	15.0000	11.9490	13.3500	+1.714%	237,706	-72.285%
2025-06-02	15.3000	15.9000	11.2500	13.1250	-2.778%	450,317	-71.810%
2025-05-30	11.8500	13.9950	10.5000	13.5000	+21.622%	600,242	-72.593%
2025-05-29	10.0020	11.5650	9.9000	11.1000	+7.246%	61,210	-66.667%
2025-05-28	9.6750	12.0000	9.5250	10.3500	+4.466%	125,180	-64.251%
2025-05-27	8.5455	10.4250	8.5200	9.9075	+14.650%	69,382	-62.655%
2025-05-23	8.7885	9.0195	8.4150	8.6415	-8.556%	16,543	-57.183%
2025-05-22	9.2355	9.4500	8.7000	9.4500	+5.000%	23,117	-60.847%
2025-05-21	10.5000	10.5000	9.0000	9.0000	-9.774%	29,956	-58.889%
2025-05-20	8.3400	11.1000	8.3400	9.9750	+14.300%	103,821	-62.907%
2025-05-19	9.5100	9.5100	8.2515	8.7270	-4.685%	52,249	-57.603%
2025-05-16	9.9000	10.1250	8.2800	9.1560	-8.896%	109,601	-59.589%
2025-05-15	25.0500	27.9000	8.2950	10.0500	-6.750%	1,954,003	-63.184%
2025-05-14	10.7775	10.7775	10.7775	10.7775	-6.870%	50	-65.669%
2025-05-13	11.4000	11.5725	11.0970	11.5725	-1.305%	62	-68.028%
2025-05-12	11.5800	12.6960	11.2500	11.7255	+0.218%	1,723	-68.445%
2025-05-09	11.1150	11.7000	10.6515	11.7000	+4.000%	278	-68.376%
2025-05-08	10.6500	12.5175	10.5000	11.2500	+7.112%	1,381	-67.111%
2025-05-07	11.1150	11.7000	10.4070	10.5030	-10.231%	1,062	-64.772%
2025-05-06	11.4000	11.7000	11.4000	11.7000	-1.948%	115	-68.376%
2025-05-05	10.5240	13.3500	10.0590	11.9325	+10.425%	602	-68.992%
2025-05-02	11.3160	11.6850	10.2840	10.8060	-8.241%	1,540	-65.760%
2025-05-01	11.3055	12.3000	11.2530	11.7765	-1.912%	298	-68.581%
2025-04-30	12.6000	14.2440	11.1570	12.0060	+0.063%	1,117	-69.182%
2025-04-29	11.0595	15.6000	10.8780	11.9985	+9.172%	11,654	-69.163%
2025-04-28	11.0700	11.0700	10.9905	10.9905	+4.671%	132	-66.335%
2025-04-25	10.5240	11.1450	10.5000	10.5000	+7.477%	1,533	-64.762%
2025-04-24	9.4500	9.7695	9.4500	9.7695	+4.208%	125	-62.127%
2025-04-23	9.9375	9.9375	9.3750	9.3750	+2.375%	75	-60.533%
2025-04-22	9.7500	9.9570	9.1575	9.1575	-8.182%	169	-59.596%
2025-04-21	9.9285	9.9930	9.0150	9.9735	+7.225%	143	-62.902%
2025-04-17	10.2750	10.4490	9.1500	9.3015	-10.130%	335	-60.221%
2025-04-16	9.6000	10.3500	9.3000	10.3500	+12.195%	1,306	-64.251%
2025-04-15	8.7000	9.4110	8.7000	9.2250	-3.906%	694	-59.892%
2025-04-14	10.1985	10.1985	9.6000	9.6000	-5.882%	524	-61.458%
2025-04-11	8.4765	10.7850	8.4765	10.2000	+7.868%	986	-63.725%
2025-04-10	9.8625	9.8625	9.0540	9.4560	+1.677%	851	-60.871%
2025-04-09	9.7650	10.7850	8.2755	9.3000	-4.923%	2,497	-60.215%
2025-04-08	10.9170	11.1000	9.4500	9.7815	-1.197%	1,939	-62.173%
2025-04-07	12.7200	12.7200	9.5820	9.9000	-13.804%	3,555	-62.626%
2025-04-04	11.8125	12.7185	11.4750	11.4855	-7.758%	782	-67.785%
2025-04-03	11.5680	13.2000	11.5680	12.4515	+7.791%	1,122	-70.285%
2025-04-02	11.5515	12.3000	11.5515	11.5515	-8.212%	106	-67.970%
2025-04-01	13.2720	13.2720	11.8785	12.5850	-2.668%	618	-70.600%
2025-03-31	12.4350	13.2735	12.4350	12.9300	+6.420%	520	-71.384%
2025-03-28	13.2000	13.2000	12.1500	12.1500	-1.460%	364	-69.547%
2025-03-27	12.7275	12.7275	12.3000	12.3300	-3.860%	153	-69.992%
2025-03-26	12.8550	12.8550	12.1650	12.8250	-0.280%	353	-71.150%
2025-03-25	11.8500	13.0500	11.8500	12.8610	+3.551%	172	-71.231%
2025-03-24	13.2450	13.3950	12.1500	12.4200	+5.076%	810	-70.209%
2025-03-21	11.7900	11.8200	11.7900	11.8200	-6.246%	98	-68.697%
2025-03-20	12.6075	13.4250	12.6075	12.6075	+6.934%	294	-70.652%
2025-03-19	11.6250	11.9850	11.6250	11.7900	-9.510%	740	-68.617%
2025-03-18	12.7575	13.0290	12.6015	13.0290	-3.026%	201	-71.602%
2025-03-17	14.2290	14.5290	11.1705	13.4355	-2.535%	1,024	-72.461%
2025-03-14	13.6335	13.8000	13.3500	13.7850	+8.194%	398	-73.159%
2025-03-13	13.0500	13.0500	12.1530	12.7410	-2.368%	304	-70.960%
2025-03-12	13.0725	13.6500	13.0500	13.0500	-4.928%	124	-71.648%
2025-03-11	12.3000	13.8000	12.3000	13.7265	+11.584%	163	-73.045%
2025-03-10	12.8250	12.8250	12.3000	12.3015	-10.469%	420	-69.922%
2025-03-07	13.7400	13.7400	12.7500	13.7400	+2.933%	152	-73.071%
2025-03-06	13.3485	13.3500	13.3485	13.3485	0.000%	637	-72.282%
2025-03-05	12.7725	13.8000	12.7725	13.3485	+4.326%	231	-72.282%
2025-03-04	13.5000	13.8000	12.4200	12.7950	-10.229%	409	-71.082%
2025-03-03	16.2000	16.2000	12.4800	14.2530	+5.578%	584	-74.041%
2025-02-28	14.2605	14.4000	13.5000	13.5000	-7.503%	713	-72.593%
2025-02-27	14.6220	15.0000	14.4000	14.5950	+0.309%	645	-74.649%
2025-02-26	15.7500	16.4910	14.4015	14.5500	-7.619%	893	-74.570%
2025-02-25	16.8000	17.3985	14.8545	15.7500	-6.250%	3,488	-76.508%
2025-02-24	16.5000	17.4090	16.5000	16.8000	+3.226%	3,097	-77.976%
2025-02-21	16.5000	16.5030	16.2000	16.2750	-1.364%	1,496	-77.266%
2025-02-20	15.9000	16.5000	15.9000	16.5000	+3.064%	530	-77.576%
2025-02-19	17.2500	17.5500	16.0095	16.0095	-0.252%	1,066	-76.889%
2025-02-18	16.5000	17.7000	16.0500	16.0500	-2.727%	2,568	-76.947%
2025-02-14	16.2000	16.5000	15.7500	16.5000	+5.769%	3,468	-77.576%
2025-02-13	16.2000	16.5000	15.0000	15.6000	-3.328%	4,019	-76.282%
2025-02-12	16.5000	16.5000	15.1500	16.1370	-1.303%	3,367	-77.071%
2025-02-11	16.6500	17.7000	16.2000	16.3500	-6.034%	2,206	-77.370%
2025-02-10	16.0500	17.7000	15.4500	17.4000	+12.621%	11,121	-78.736%
2025-02-07	13.6320	16.2000	12.0000	15.4500	+18.391%	7,791	-76.052%
2025-02-06	11.3490	14.0055	10.9725	13.0500	+11.538%	6,430	-71.648%
2025-02-05	11.5545	12.7260	11.0250	11.7000	+10.874%	11,154	-68.376%
2025-02-04	9.4500	10.9050	9.4500	10.5525	+7.536%	773	-64.937%
2025-02-03	9.6000	9.8850	9.2310	9.8130	-0.834%	542	-62.295%
2025-01-31	10.2000	10.2000	9.4410	9.8955	-4.599%	283	-62.609%
2025-01-30	10.3725	10.3725	10.3725	10.3725	+3.209%	108	-64.329%
2025-01-29	10.5000	10.5000	10.0500	10.0500	-1.034%	476	-63.184%

.dark-mode .MJ6dZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJ6dZM{ color: #333333; background-color: white; border: 2px solid #333333; }ATXGAddentax Group Corp. Common Stockstock NASDAQ

ATXG
Addentax Group Corp. Common Stock
stock NASDAQ