Dark

ADTX
ADITXT INC
stock OTC

EOD

Jul 27, 2026

0.0033USD-8.333%(-0.0003)15,597,792

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.0033	0.003900	0.00290	0.003300	-8.333%	15,597,792	0.000%
2026-07-24	0.0035	0.003800	0.00330	0.003600	+2.857%	15,824,402	-8.333%
2026-07-23	0.0032	0.004200	0.00310	0.003500	+6.061%	25,877,203	-5.714%
2026-07-22	0.0037	0.003700	0.00300	0.003300	-5.714%	21,988,546	0.000%
2026-07-21	0.0029	0.003700	0.00290	0.003500	+18.044%	44,334,245	-5.714%
2026-07-20	0.0027	0.003200	0.00250	0.002965	+18.600%	30,923,354	+11.298%
2026-07-17	0.0026	0.002700	0.00220	0.002500	-7.407%	53,933,636	+32.000%
2026-07-16	0.0033	0.003400	0.00260	0.002700	-15.888%	42,823,585	+22.222%
2026-07-15	0.0034	0.003700	0.00310	0.003210	-12.175%	29,256,019	+2.804%
2026-07-14	0.0039	0.004100	0.00340	0.003655	-8.625%	50,961,295	-9.713%
2026-07-13	0.0041	0.004800	0.00370	0.004000	-2.439%	35,220,959	-17.500%
2026-07-10	0.0045	0.004655	0.00360	0.004100	-6.818%	67,737,402	-19.512%
2026-07-09	0.0034	0.005000	0.00310	0.004400	+37.500%	91,777,420	-25.000%
2026-07-08	0.0035	0.003800	0.00300	0.003200	-8.571%	50,584,820	+3.125%
2026-07-07	0.0044	0.004500	0.00350	0.003500	-14.634%	51,835,103	-5.714%
2026-07-06	0.0051	0.005200	0.00385	0.004100	-20.311%	70,256,621	-19.512%
2026-07-02	0.0053	0.006600	0.00460	0.005145	+1.379%	110,056,530	-35.860%
2026-07-01	0.0069	0.008600	0.00490	0.005075	-13.983%	200,931,303	-34.975%
2026-06-30	0.0024	0.006000	0.00230	0.005900	+150.531%	204,181,664	-44.068%
2026-06-29	0.0022	0.002800	0.00210	0.002355	+12.143%	111,892,310	+40.127%
2026-06-26	0.0024	0.002600	0.00180	0.002100	-8.696%	135,771,321	+57.143%
2026-06-25	0.0048	0.004900	0.00210	0.002300	-75.789%	362,990,305	+43.478%
2026-06-24	0.0436	0.059900	0.00800	0.009500	-77.218%	4,808,332,396	-65.263%
2026-06-23	0.0229	0.060000	0.02100	0.041700	+117.188%	4,518,286,029	-92.086%
2026-06-22	0.0200	0.022000	0.01530	0.019200	+92.000%	3,093,316,294	-82.813%
2026-06-18	0.0164	0.017500	0.00860	0.010000	+127.273%	5,383,006,389	-67.000%
2026-06-17	0.0081	0.008900	0.00410	0.004400	-59.633%	1,448,031,580	-25.000%
2026-06-16	0.0140	0.016000	0.00900	0.010900	-15.504%	1,066,411,191	-69.725%
2026-06-15	0.0113	0.016600	0.01130	0.012900	+1.575%	827,766,196	-74.419%
2026-06-12	0.0164	0.019600	0.01180	0.012700	-2.308%	1,244,840,162	-74.016%
2026-06-11	0.0173	0.018500	0.01210	0.013000	-29.730%	656,191,692	-74.615%
2026-06-10	0.0218	0.023800	0.01720	0.018500	-35.986%	244,949,839	-82.162%
2026-06-09	0.0350	0.040000	0.02700	0.028900	-42.084%	399,131,771	-88.581%
2026-06-08	0.0500	0.054000	0.04630	0.049900	-19.646%	37,119,522	-93.387%
2026-06-05	0.0690	0.074000	0.05610	0.062100	-19.351%	31,303,756	-94.686%
2026-06-04	0.0800	0.085600	0.06860	0.077000	-18.862%	28,510,836	-95.714%
2026-06-03	0.0969	0.110000	0.08730	0.094900	-13.570%	37,922,026	-96.523%
2026-06-02	0.0948	0.128900	0.08000	0.109800	-2.832%	37,873,766	-96.995%
2026-06-01	0.1000	0.151800	0.09110	0.113000	-3.584%	32,009,929	-97.080%
2026-05-29	0.1575	0.221200	0.10630	0.117200	-28.537%	60,244,820	-97.184%
2026-05-28	0.1650	0.170000	0.15200	0.164000	-19.961%	5,942,142	-97.988%
2026-05-27	0.2000	0.220000	0.18210	0.204900	-19.489%	5,889,459	-98.389%
2026-05-26	0.3375	0.358300	0.23000	0.254500	-50.573%	8,839,145	-98.703%
2026-05-22	0.7900	0.849900	0.47470	0.514900	-57.795%	12,743,447	-99.359%
2026-05-21	1.4000	1.437000	1.11000	1.220000	-12.857%	316,016	-99.730%
2026-05-20	1.5000	1.520000	1.34000	1.400000	-7.895%	223,653	-99.764%
2026-05-19	1.4900	1.890000	1.45000	1.520000	-6.462%	721,022	-99.783%
2026-05-18	1.9000	1.930000	1.41000	1.625000	-4.770%	411,679	-99.797%
2026-05-15	1.8900	1.971000	1.51200	1.706400	-5.389%	962,171	-99.807%
2026-05-14	1.7280	2.092500	1.58760	1.803600	-20.665%	380,786	-99.817%
2026-05-13	2.0493	2.359800	1.88190	2.273400	-0.941%	118,131	-99.855%
2026-05-12	2.8593	2.970000	1.79820	2.295000	-22.161%	461,774	-99.856%
2026-05-11	2.9484	2.970000	2.64600	2.948400	-8.081%	73,012	-99.888%
2026-05-08	2.9700	3.207600	2.83500	3.207600	+1.887%	69,472	-99.897%
2026-05-07	3.4695	3.469500	2.70000	3.148200	-13.630%	99,407	-99.895%
2026-05-06	3.6450	3.780000	3.51540	3.645000	+1.887%	76,668	-99.909%
2026-05-05	3.7098	3.993300	3.57750	3.577500	-5.357%	43,125	-99.908%
2026-05-04	4.2660	4.349700	3.15900	3.780000	-28.242%	147,017	-99.913%
2026-05-01	5.1570	5.543100	5.15700	5.267700	+0.051%	29,427	-99.937%
2026-04-30	5.9400	5.940000	5.15700	5.265000	-10.097%	54,468	-99.937%
2026-04-29	6.0858	6.193800	5.67000	5.856300	-0.732%	40,072	-99.944%
2026-04-28	6.1533	6.153300	5.13000	5.899500	-12.249%	56,246	-99.944%
2026-04-27	6.6825	6.777000	5.82660	6.723000	-11.890%	968,022	-99.951%
2026-04-24	7.8300	7.830000	7.27920	7.630200	-2.350%	74,752	-99.957%
2026-04-23	8.1999	8.199900	7.43850	7.813800	-6.615%	23,940	-99.958%
2026-04-22	8.3700	8.397000	7.96770	8.367300	+0.617%	20,221	-99.961%
2026-04-21	9.0720	9.315000	8.16210	8.316000	-11.239%	47,160	-99.960%
2026-04-20	10.8000	10.824300	8.64270	9.369000	-20.101%	828,293	-99.965%
2026-04-17	12.1365	12.150000	11.27790	11.726100	+0.231%	11,176	-99.972%
2026-04-16	11.2752	12.150000	11.08620	11.699100	-3.065%	21,795	-99.972%
2026-04-15	11.0700	12.069000	10.85400	12.069000	+6.151%	31,132	-99.973%
2026-04-14	11.2968	14.272200	10.66500	11.369700	-10.366%	106,576	-99.971%
2026-04-13	12.6306	12.981600	10.54350	12.684600	-6.414%	35,676	-99.974%
2026-04-10	14.0400	14.580000	13.50000	13.554000	-5.283%	16,059	-99.976%
2026-04-09	13.7133	14.450400	13.50540	14.310000	+1.923%	21,783	-99.977%
2026-04-08	14.0670	14.580000	13.50000	14.040000	+0.096%	30,159	-99.976%
2026-04-07	14.1237	14.442300	13.50270	14.026500	-13.025%	32,184	-99.976%
2026-04-06	21.3408	22.410000	14.38560	16.127100	-24.811%	643,515	-99.980%
2026-04-02	25.1640	30.777300	20.53080	21.448800	-11.724%	29,732	-99.985%
2026-04-01	25.6662	26.184600	22.14000	24.297300	-8.070%	10,250	-99.986%
2026-03-31	21.5973	27.540000	21.59730	26.430300	+24.053%	25,925	-99.988%
2026-03-30	22.8123	22.812300	20.41470	21.305700	-2.580%	5,484	-99.985%
2026-03-27	24.3000	24.383700	21.62160	21.870000	-7.955%	4,585	-99.985%
2026-03-26	25.3800	25.380000	23.56020	23.760000	-3.297%	2,509	-99.986%
2026-03-25	27.8100	27.810000	23.76270	24.570000	-5.709%	2,754	-99.987%
2026-03-24	28.6200	29.629800	25.10730	26.057700	-10.639%	5,520	-99.987%
2026-03-23	34.8300	35.640000	27.81000	29.160000	-16.923%	7,648	-99.989%
2026-03-20	33.4800	35.100000	32.67000	35.100000	+4.000%	3,147	-99.991%
2026-03-19	37.2600	38.448000	32.67000	33.750000	-11.348%	5,312	-99.990%
2026-03-18	40.2300	40.500000	37.39500	38.070000	-4.730%	3,237	-99.991%
2026-03-17	43.2000	43.200000	37.80000	39.960000	-8.642%	7,711	-99.992%
2026-03-16	49.1400	49.140000	43.47000	43.740000	-10.989%	4,586	-99.992%
2026-03-13	52.9200	54.000000	47.52000	49.140000	-37.024%	39,221	-99.993%
2026-03-12	72.3600	78.300000	67.77270	78.030000	+8.037%	3,507	-99.996%
2026-03-11	75.3300	76.407300	70.20000	72.225000	-2.015%	3,980	-99.995%
2026-03-10	89.1000	91.797300	69.12000	73.710000	-21.326%	6,427	-99.996%
2026-03-09	110.7000	117.841500	78.84000	93.690000	-6.841%	9,991	-99.996%
2026-03-06	90.7200	101.498400	89.27280	100.569600	+7.306%	857	-99.997%
2026-03-05	105.8400	107.136000	90.05040	93.722400	-8.576%	1,486	-99.996%
2026-03-04	96.2280	105.840000	95.04000	102.513600	+1.627%	445	-99.997%
2026-03-03	96.1416	102.492000	96.14160	100.872000	-2.810%	452	-99.997%
2026-03-02	97.2000	103.939200	92.79360	103.788000	+5.096%	507	-99.997%
2026-02-27	103.4640	103.680000	97.20000	98.755200	-4.631%	601	-99.997%
2026-02-26	112.3848	112.752000	102.40560	103.550400	-5.201%	821	-99.997%
2026-02-25	112.9680	114.912000	108.15120	109.231200	-2.600%	520	-99.997%
2026-02-24	110.0952	116.661600	108.88560	112.147200	+1.804%	537	-99.997%
2026-02-23	114.4800	115.020000	108.00000	110.160000	+0.572%	819	-99.997%
2026-02-20	120.9600	120.960000	108.00000	109.533600	-9.236%	829	-99.997%
2026-02-19	125.2800	125.280000	119.01600	120.679200	-4.675%	629	-99.997%
2026-02-18	131.7600	134.114400	126.48960	126.597600	-3.491%	633	-99.997%
2026-02-17	131.7600	133.358400	125.28000	131.176800	-1.604%	445	-99.997%
2026-02-13	149.2992	149.299200	130.03200	133.315200	-10.577%	904	-99.998%
2026-02-12	153.2088	170.445600	142.66800	149.083200	-0.260%	1,139	-99.998%
2026-02-11	157.1616	158.263200	143.66160	149.472000	+0.611%	485	-99.998%
2026-02-10	148.3920	159.818400	142.21440	148.564800	-2.162%	642	-99.998%
2026-02-09	140.3136	172.778400	140.31360	151.848000	+7.988%	1,575	-99.998%
2026-02-06	133.9200	158.004000	125.28000	140.616000	+4.545%	1,061	-99.998%
2026-02-05	142.5600	145.389600	131.76000	134.503200	-5.652%	501	-99.998%
2026-02-04	157.6800	164.786400	136.49040	142.560000	-8.372%	856	-99.998%
2026-02-03	167.3136	178.200000	151.84800	155.584800	-9.658%	502	-99.998%
2026-02-02	171.3744	176.018400	153.59760	172.216800	-2.328%	1,025	-99.998%
2026-01-30	174.4200	180.856800	168.69600	176.320800	-0.475%	660	-99.998%
2026-01-29	202.9104	204.876000	165.56400	177.163200	-10.731%	2,089	-99.998%
2026-01-28	212.5008	220.320000	187.94160	198.460800	-5.073%	990	-99.998%
2026-01-27	198.7200	211.680000	196.08480	209.066400	+6.632%	1,192	-99.998%
2026-01-26	222.4800	239.760000	174.96000	196.063200	-22.419%	3,551	-99.998%
2026-01-23	239.7600	282.808800	222.48000	252.720000	0.000%	5,581	-99.999%
2026-01-22	319.6800	319.680000	220.32000	252.720000	-19.863%	10,633	-99.999%
2026-01-21	318.6000	397.418400	289.56960	315.360000	+23.729%	117,712	-99.999%
2026-01-20	182.6712	373.680000	180.66240	254.880000	+35.632%	181,802	-99.999%
2026-01-16	166.3200	237.600000	163.77120	187.920000	+17.330%	18,928	-99.998%
2026-01-15	155.5200	164.116800	154.35360	160.164000	+1.575%	752	-99.998%
2026-01-14	159.8400	159.840000	152.15040	157.680000	-2.393%	956	-99.998%
2026-01-13	176.0184	176.040000	157.87440	161.546400	-8.211%	1,244	-99.998%
2026-01-12	170.5968	178.783200	164.16000	175.996800	+3.139%	999	-99.998%
2026-01-09	183.8160	187.380000	164.16000	170.640000	-5.491%	1,381	-99.998%
2026-01-08	183.6000	187.704000	178.41600	180.554400	-0.535%	848	-99.998%
2026-01-07	194.4000	194.400000	181.52640	181.526400	-4.771%	1,031	-99.998%
2026-01-06	205.3728	205.372800	188.07120	190.620000	-7.261%	1,167	-99.998%
2026-01-05	191.0736	209.152800	188.58960	205.545600	+7.574%	1,344	-99.998%
2026-01-02	182.7576	191.073600	177.40080	191.073600	+6.004%	1,435	-99.998%
2025-12-31	192.2400	197.618400	175.62960	180.252000	-8.478%	1,454	-99.998%
2025-12-30	222.4800	222.480000	190.08000	196.948800	-11.476%	2,595	-99.998%
2025-12-29	237.6000	239.760000	216.00000	222.480000	-8.036%	1,835	-99.999%
2025-12-26	244.0800	251.920800	226.80000	241.920000	-1.754%	1,508	-99.999%
2025-12-24	261.3600	272.160000	241.92000	246.240000	-9.524%	1,512	-99.999%
2025-12-23	248.4000	285.120000	237.60000	272.160000	+3.279%	3,005	-99.999%
2025-12-22	237.6000	287.280000	237.60000	263.520000	+4.721%	4,314	-99.999%
2025-12-19	265.6800	267.840000	244.08000	251.640000	-7.540%	2,794	-99.999%
2025-12-18	326.1600	334.800000	265.68000	272.160000	-27.586%	10,785	-99.999%
2025-12-17	429.8400	475.200000	332.64000	375.840000	+22.535%	185,127	-99.999%
2025-12-16	315.3600	343.461600	291.60000	306.720000	-1.389%	19,370	-99.999%
2025-12-15	475.2000	483.840000	280.80000	311.040000	-35.714%	2,317	-99.999%
2025-12-12	505.4400	522.417600	464.40000	483.840000	-5.485%	962	-99.999%
2025-12-11	535.6800	565.920000	490.32000	511.920000	-7.059%	1,371	-99.999%
2025-12-10	702.0000	724.680000	475.20000	550.800000	-19.558%	5,087	-99.999%
2025-12-09	702.0000	810.000000	663.12000	684.720000	-2.462%	4,140	-100.000%
2025-12-08	663.1200	744.055200	572.40000	702.000000	+5.519%	5,291	-100.000%
2025-12-05	678.2400	751.680000	630.72000	665.280000	+5.842%	17,873	-100.000%
2025-12-04	604.8000	651.240000	572.42160	628.560000	+5.818%	1,612	-99.999%
2025-12-03	540.0000	626.400000	537.84000	594.000000	+10.887%	3,283	-99.999%
2025-12-02	577.8000	580.802400	509.76000	535.680000	-11.744%	2,626	-99.999%
2025-12-01	684.7200	730.080000	574.58160	606.960000	-26.053%	4,605	-99.999%
2025-11-28	829.4400	896.400000	753.84000	820.800000	+21.019%	115,541	-100.000%
2025-11-26	572.4000	699.840000	518.40000	678.240000	+19.392%	11,232	-100.000%
2025-11-25	691.2000	723.600000	550.80000	568.080000	-26.331%	1,350	-99.999%
2025-11-24	609.1200	842.400000	544.32000	771.120000	+27.957%	5,715	-100.000%
2025-11-21	609.1200	619.898400	568.10160	602.640000	-2.787%	322	-99.999%
2025-11-20	738.7200	747.360000	617.76000	619.920000	-17.529%	710	-99.999%
2025-11-19	864.0000	885.600000	751.68000	751.680000	-14.706%	790	-100.000%
2025-11-18	926.6400	930.938400	866.16000	881.280000	-3.774%	194	-100.000%
2025-11-17	1,006.5600	1,048.010400	913.70160	915.840000	-12.389%	339	-100.000%
2025-11-14	1,144.8000	1,169.208000	974.16000	1,045.353600	-11.200%	323	-100.000%
2025-11-13	1,358.6400	1,375.898400	1,161.00000	1,177.200000	-12.939%	285	-100.000%
2025-11-12	1,237.6800	1,386.720000	1,209.62160	1,352.160000	+5.922%	180	-100.000%
2025-11-11	1,296.0000	1,306.778400	1,209.60000	1,276.560000	+3.503%	120	-100.000%
2025-11-10	1,179.3600	1,248.480000	1,144.80000	1,233.360000	+7.129%	175	-100.000%
2025-11-07	1,231.2000	1,242.280800	1,080.00000	1,151.280000	-9.508%	286	-100.000%
2025-11-06	1,216.0800	1,294.531200	1,181.52000	1,272.240000	+3.333%	389	-100.000%
2025-11-05	1,108.0800	1,274.140800	1,105.92000	1,231.200000	+9.615%	490	-100.000%
2025-11-04	1,220.4000	1,261.440000	1,103.76000	1,123.200000	-20.123%	611	-100.000%
2025-11-03	1,233.3600	1,540.555200	1,113.30720	1,406.160000	-3.012%	837	-100.000%
2025-10-31	1,657.3032	1,659.744000	1,195.99200	1,449.835200	-12.647%	2,583	-100.000%
2025-10-30	1,698.7968	1,903.824000	1,501.09200	1,659.744000	-40.611%	1,613	-100.000%
2025-10-29	2,928.9600	3,131.546400	2,560.39920	2,794.716000	-12.529%	1,797	-100.000%
2025-10-28	3,646.5552	4,176.208800	2,199.16080	3,195.007200	-32.526%	8,270	-100.000%
2025-10-27	5,660.2152	5,821.308000	4,625.31600	4,735.152000	-9.809%	756	-100.000%
2025-10-24	7,715.3688	7,986.297600	5,064.66000	5,250.160800	-28.060%	3,399	-100.000%
2025-10-23	7,468.8480	7,817.882400	6,958.72080	7,297.992000	-0.267%	158	-100.000%
2025-10-22	7,297.9920	8,125.423200	7,171.07040	7,317.518400	+1.938%	88	-100.000%
2025-10-21	7,322.4000	7,747.099200	7,092.96480	7,178.392800	-14.282%	57	-100.000%
2025-10-20	8,054.6400	8,542.800000	7,739.77680	8,374.384800	+5.213%	54	-100.000%
2025-10-17	9,177.4080	9,992.635200	7,800.79680	7,959.448800	-22.652%	101	-100.000%
2025-10-16	11,642.6160	11,835.439200	10,231.83360	10,290.412800	-16.926%	126	-100.000%
2025-10-15	11,383.8912	13,885.711200	11,227.68000	12,387.060000	+6.752%	288	-100.000%
2025-10-14	11,959.9200	11,959.920000	11,227.68000	11,603.563200	-5.824%	43	-100.000%
2025-10-13	12,631.1400	12,887.424000	12,204.00000	12,321.158400	-16.035%	72	-100.000%
2025-10-10	17,573.7600	18,232.776000	14,400.72000	14,674.089600	-13.621%	782	-100.000%
2025-10-09	16,958.6784	17,520.062400	16,353.36000	16,987.968000	+0.433%	290	-100.000%
2025-10-08	16,597.4400	17,573.760000	16,492.48560	16,914.744000	+4.604%	20	-100.000%
2025-10-07	17,110.0080	17,327.239200	16,145.89200	16,170.300000	-3.383%	15	-100.000%
2025-10-06	17,910.5904	18,364.579200	16,597.44000	16,736.565600	-5.953%	16	-100.000%
2025-10-03	18,550.0800	18,718.495200	17,795.87280	17,795.872800	-4.066%	12	-100.000%
2025-10-02	18,354.8160	18,669.679200	17,842.24800	18,550.080000	+1.064%	13	-100.000%
2025-10-01	18,306.0000	19,282.320000	17,966.72880	18,354.816000	-0.027%	11	-100.000%
2025-09-30	20,014.5600	20,139.040800	18,323.08560	18,359.697600	-8.769%	13	-100.000%
2025-09-29	21,173.9400	21,832.956000	19,965.74400	20,124.396000	-2.380%	20	-100.000%
2025-09-26	21,212.9928	22,626.216000	20,068.25760	20,614.996800	-1.078%	16	-100.000%
2025-09-25	24,151.7160	26,360.640000	20,746.80000	20,839.550400	-13.914%	90	-100.000%
2025-09-24	24,896.1600	24,896.160000	23,919.84000	24,207.854400	-2.765%	9	-100.000%
2025-09-23	24,896.1600	26,604.720000	24,408.00000	24,896.160000	-0.971%	14	-100.000%
2025-09-22	24,149.2752	25,628.400000	24,149.27520	25,140.240000	+6.186%	5	-100.000%
2025-09-19	24,652.0800	24,652.080000	23,675.76000	23,675.760000	-3.960%	5	-100.000%
2025-09-18	24,652.0800	25,140.240000	23,919.84000	24,652.080000	0.000%	5	-100.000%
2025-09-17	25,384.3200	25,628.400000	24,408.00000	24,652.080000	-2.875%	4	-100.000%
2025-09-16	24,408.0000	25,384.320000	24,000.38640	25,381.879200	+4.829%	6	-100.000%
2025-09-15	24,652.0800	24,896.160000	23,924.72160	24,212.736000	-1.782%	6	-100.000%
2025-09-12	25,628.4000	26,116.560000	24,652.08000	24,652.080000	-5.607%	7	-100.000%
2025-09-11	24,408.0000	26,848.800000	24,408.00000	26,116.560000	+8.961%	13	-100.000%
2025-09-10	25,872.4800	27,092.880000	23,929.60320	23,968.656000	-8.224%	9	-100.000%
2025-09-09	22,479.7680	26,360.640000	22,455.36000	26,116.560000	+16.140%	12	-100.000%
2025-09-08	22,943.5200	22,943.520000	21,737.76480	22,487.090400	-1.444%	6	-100.000%
2025-09-05	22,853.2104	23,312.080800	22,460.24160	22,816.598400	-0.447%	2	-100.000%
2025-09-04	24,896.1600	24,896.160000	21,967.20000	22,919.112000	-5.647%	8	-100.000%
2025-09-03	25,384.3200	25,384.320000	24,163.92000	24,290.841600	-4.308%	5	-100.000%
2025-09-02	25,140.2400	25,872.480000	24,896.16000	25,384.320000	+0.971%	5	-100.000%
2025-08-29	25,628.4000	25,872.480000	24,652.08000	25,140.240000	-1.905%	7	-100.000%
2025-08-28	26,116.5600	26,729.200800	25,140.24000	25,628.400000	-1.869%	5	-100.000%
2025-08-27	26,116.5600	27,581.040000	25,872.48000	26,116.560000	+0.943%	6	-100.000%
2025-08-26	25,872.4800	26,665.740000	25,232.99040	25,872.480000	+0.952%	6	-100.000%
2025-08-25	26,116.5600	27,092.880000	25,142.68080	25,628.400000	+0.962%	16	-100.000%
2025-08-22	24,896.1600	26,116.560000	24,652.08000	25,384.320000	+0.971%	6	-100.000%
2025-08-21	24,896.1600	25,140.240000	23,922.28080	25,140.240000	-0.962%	4	-100.000%
2025-08-20	27,336.9600	27,825.120000	24,408.00000	25,384.320000	-4.587%	11	-100.000%
2025-08-19	25,628.4000	28,801.440000	25,384.32000	26,604.720000	+2.830%	18	-100.000%
2025-08-18	24,896.1600	26,358.199200	24,408.00000	25,872.480000	+3.922%	7	-100.000%
2025-08-15	25,140.2400	25,628.400000	24,408.00000	24,896.160000	-0.971%	5	-100.000%
2025-08-14	25,628.4000	25,689.420000	24,163.92000	25,140.240000	-1.905%	7	-100.000%
2025-08-13	25,872.4800	25,872.480000	24,652.08000	25,628.400000	+1.942%	7	-100.000%
2025-08-12	27,581.0400	27,581.040000	24,408.00000	25,140.240000	-8.850%	19	-100.000%
2025-08-11	29,777.7600	29,777.760000	26,116.56000	27,581.040000	-5.042%	27	-100.000%
2025-08-08	29,777.7600	30,270.801600	27,583.48080	29,045.520000	-2.459%	10	-100.000%
2025-08-07	28,801.4400	31,364.280000	26,604.72000	29,777.760000	+11.927%	43	-100.000%
2025-08-06	21,723.1200	27,336.960000	20,292.81120	26,604.720000	+21.327%	32	-100.000%
2025-08-05	23,919.8400	24,163.920000	19,770.48000	21,928.147200	-9.023%	17	-100.000%
2025-08-04	25,140.2400	25,140.240000	23,529.31200	24,102.900000	-4.126%	10	-100.000%
2025-08-01	26,360.6400	26,360.640000	24,896.16000	25,140.240000	-5.505%	9	-100.000%
2025-07-31	26,604.7200	26,848.800000	25,628.40000	26,604.720000	-0.909%	6	-100.000%
2025-07-30	28,801.4400	28,801.440000	26,360.64000	26,848.800000	-4.348%	12	-100.000%
2025-07-29	30,021.8400	30,021.840000	27,581.04000	28,069.200000	-5.738%	12	-100.000%
2025-07-28	30,510.0000	30,510.000000	28,313.28000	29,777.760000	+2.521%	12	-100.000%
2025-07-25	30,754.0800	30,998.160000	28,557.36000	29,045.520000	-5.556%	13	-100.000%
2025-07-24	30,998.1600	31,974.480000	30,021.84000	30,754.080000	+2.439%	63	-100.000%
2025-07-23	30,021.8400	31,730.400000	29,533.68000	30,021.840000	-0.806%	21	-100.000%
2025-07-22	29,045.5200	30,510.000000	28,557.36000	30,265.920000	+5.085%	15	-100.000%
2025-07-21	29,289.6000	29,775.319200	28,557.36000	28,801.440000	+1.724%	15	-100.000%
2025-07-18	30,265.9200	30,265.920000	28,313.28000	28,313.280000	-4.132%	17	-100.000%
2025-07-17	29,045.5200	31,730.400000	27,947.16000	29,533.680000	+1.681%	37	-100.000%
2025-07-16	27,825.1200	29,533.680000	27,588.36240	29,045.520000	+2.146%	16	-100.000%
2025-07-15	28,801.4400	29,228.580000	27,825.12000	28,435.320000	-2.101%	13	-100.000%
2025-07-14	29,289.6000	29,533.680000	28,557.36000	29,045.520000	-0.833%	9	-100.000%
2025-07-11	29,777.7600	29,836.339200	28,801.44000	29,289.600000	-1.639%	10	-100.000%
2025-07-10	29,533.6800	30,827.304000	28,801.44000	29,777.760000	+0.826%	23	-100.000%
2025-07-09	31,974.4800	31,974.480000	28,801.44000	29,533.680000	-3.968%	26	-100.000%
2025-07-08	29,533.6800	32,950.800000	27,825.12000	30,754.080000	+12.500%	108	-100.000%
2025-07-07	27,214.9200	29,777.760000	25,628.40000	27,336.960000	-8.943%	274	-100.000%
2025-07-03	30,510.0000	30,754.080000	29,052.84240	30,021.840000	-1.600%	14	-100.000%
2025-07-02	30,021.8400	32,462.640000	28,801.44000	30,510.000000	+3.306%	183	-100.000%
2025-07-01	31,730.4000	31,974.480000	27,092.88000	29,533.680000	-5.469%	27	-100.000%
2025-06-30	31,974.4800	33,438.960000	31,242.24000	31,242.240000	-3.759%	12	-100.000%
2025-06-27	37,344.2400	37,344.240000	31,242.24000	32,462.640000	-14.744%	30	-100.000%
2025-06-26	39,052.8000	44,422.560000	37,344.24000	38,076.480000	-4.294%	87	-100.000%
2025-06-25	32,950.8000	53,451.079200	31,242.24000	39,785.040000	+22.556%	792	-100.000%
2025-06-24	32,462.6400	33,194.880000	32,218.56000	32,462.640000	-0.746%	2	-100.000%
2025-06-23	32,706.7200	33,683.040000	31,730.40000	32,706.720000	+0.752%	2	-100.000%
2025-06-20	33,927.1200	34,415.280000	32,462.64000	32,462.640000	-6.338%	3	-100.000%
2025-06-18	34,171.2000	34,659.360000	33,194.88000	34,659.360000	+1.429%	2	-100.000%
2025-06-17	33,927.1200	34,659.360000	33,683.04000	34,171.200000	+1.449%	2	-100.000%
2025-06-16	34,415.2800	34,415.280000	32,706.72000	33,683.040000	0.000%	2	-100.000%
2025-06-13	34,415.2800	35,391.600000	33,438.96000	33,683.040000	-4.828%	3	-100.000%
2025-06-12	35,391.6000	35,879.760000	34,171.20000	35,391.600000	-1.024%	4	-100.000%
2025-06-11	36,367.9200	36,367.920000	34,171.20000	35,757.720000	-1.678%	10	-100.000%
2025-06-10	36,856.0800	36,856.080000	35,391.60000	36,367.920000	-1.325%	3	-100.000%
2025-06-09	37,588.3200	37,832.400000	35,635.68000	36,856.080000	-1.948%	3	-100.000%
2025-06-06	35,147.5200	38,076.480000	35,147.52000	37,588.320000	+6.944%	4	-100.000%
2025-06-05	39,052.8000	39,052.800000	34,659.36000	35,147.520000	-7.692%	10	-100.000%
2025-06-04	37,344.2400	39,785.040000	36,123.84000	38,076.480000	+1.961%	7	-100.000%
2025-06-03	33,683.0400	38,318.119200	33,165.59040	37,344.240000	+12.500%	6	-100.000%
2025-06-02	36,612.0000	37,344.240000	32,706.72000	33,194.880000	-8.108%	6	-100.000%
2025-05-30	39,540.9600	40,273.200000	35,879.76000	36,123.840000	-8.642%	9	-100.000%
2025-05-29	41,493.6000	41,508.244800	39,052.80000	39,540.960000	-4.142%	4	-100.000%
2025-05-28	42,225.8400	42,225.840000	40,517.28000	41,249.520000	-0.588%	1	-100.000%
2025-05-27	42,714.0000	42,714.000000	40,273.20000	41,493.600000	-2.299%	2	-100.000%
2025-05-23	43,202.1600	43,446.240000	41,249.52000	42,469.920000	-4.396%	2	-100.000%
2025-05-22	42,469.9200	44,422.560000	42,225.84000	44,422.560000	+4.598%	1	-100.000%
2025-05-21	44,666.6400	44,666.640000	41,981.76000	42,469.920000	-4.396%	2	-100.000%
2025-05-20	43,446.2400	44,422.560000	40,273.20000	44,422.560000	+4.000%	7	-100.000%
2025-05-19	42,225.8400	43,446.240000	41,005.44000	42,714.000000	+5.422%	5	-100.000%
2025-05-16	39,785.0400	42,225.840000	39,540.96000	40,517.280000	+3.106%	3	-100.000%
2025-05-15	40,273.2000	40,893.163200	38,564.64000	39,296.880000	-3.012%	2	-100.000%
2025-05-14	39,296.8800	41,005.440000	38,320.56000	40,517.280000	+1.840%	4	-100.000%
2025-05-13	43,934.4000	45,152.359200	39,296.88000	39,785.040000	-8.939%	8	-100.000%
2025-05-12	42,958.0800	44,817.969600	42,469.92000	43,690.320000	+3.468%	4	-100.000%
2025-05-09	41,005.4400	43,377.897600	40,417.20720	42,225.840000	+1.765%	4	-100.000%
2025-05-08	44,910.7200	44,910.720000	36,856.08000	41,493.600000	-7.609%	8	-100.000%
2025-05-07	49,792.3200	50,768.640000	44,185.80240	44,910.720000	-11.538%	8	-100.000%
2025-05-06	54,673.9200	59,799.600000	47,107.44000	50,768.640000	-5.455%	36	-100.000%
2025-05-05	54,918.0000	67,366.080000	52,728.60240	53,697.600000	-1.345%	48	-100.000%
2025-05-02	52,477.2000	55,406.160000	51,989.04000	54,429.840000	+3.721%	4	-100.000%
2025-05-01	54,429.8400	54,429.840000	52,201.38960	52,477.200000	-2.715%	3	-100.000%
2025-04-30	52,477.2000	54,918.000000	50,036.40000	53,941.680000	+2.791%	5	-100.000%
2025-04-29	54,918.0000	56,089.584000	51,283.64880	52,477.200000	-6.926%	3	-100.000%
2025-04-28	54,918.0000	56,870.640000	53,697.60000	56,382.480000	+0.435%	5	-100.000%
2025-04-25	55,894.3200	57,114.720000	54,185.76000	56,138.400000	0.000%	4	-100.000%
2025-04-24	57,114.7200	57,358.800000	53,941.68000	56,138.400000	-0.433%	6	-100.000%
2025-04-23	57,236.7600	58,335.120000	54,673.92000	56,382.480000	0.000%	5	-100.000%
2025-04-22	54,918.0000	57,846.960000	53,453.52000	56,382.480000	+3.587%	5	-100.000%
2025-04-21	59,799.6000	59,799.600000	53,453.52000	54,429.840000	-10.800%	13	-100.000%
2025-04-17	53,209.4400	70,050.960000	49,792.32000	61,020.000000	+13.636%	29	-100.000%
2025-04-16	58,579.2000	58,579.200000	51,539.93280	53,697.600000	-8.714%	12	-100.000%
2025-04-15	58,335.1200	61,264.080000	58,091.04000	58,823.280000	-3.600%	13	-100.000%
2025-04-14	63,460.8000	69,562.800000	59,799.60000	61,020.000000	-13.194%	175	-100.000%
2025-04-11	69,562.8000	75,418.279200	67,122.00000	70,295.040000	0.000%	22	-100.000%
2025-04-10	68,586.4800	85,428.000000	68,586.48000	70,295.040000	-4.000%	17	-100.000%
2025-04-09	65,901.6000	77,361.156000	61,703.42400	73,224.000000	-8.815%	117	-100.000%
2025-04-08	89,577.3600	92,506.320000	78,105.60000	80,302.320000	-11.559%	5	-100.000%
2025-04-07	106,907.0400	106,907.040000	88,356.96000	90,797.760000	-21.353%	14	-100.000%
2025-04-04	133,511.7600	133,999.920000	111,788.64000	115,449.840000	-15.233%	5	-100.000%
2025-04-03	119,599.2000	140,797.548000	118,637.52480	136,196.640000	+11.600%	7	-100.000%
2025-04-02	106,907.0400	132,725.822400	106,421.32080	122,040.000000	+10.619%	8	-100.000%
2025-04-01	102,025.4400	119,843.280000	101,781.36000	110,324.160000	+0.780%	7	-100.000%
2025-03-31	116,426.1600	120,331.440000	105,723.25200	109,469.880000	-10.300%	8	-100.000%
2025-03-28	143,763.1200	143,772.883200	119,233.08000	122,040.000000	-18.897%	13	-100.000%
2025-03-27	164,998.0800	176,225.760000	150,353.28000	150,475.320000	-10.000%	8	-100.000%
2025-03-26	163,045.4400	187,765.862400	158,896.08000	167,194.800000	-1.580%	15	-100.000%
2025-03-25	173,296.8000	175,249.440000	156,211.20000	169,879.680000	-2.929%	13	-100.000%
2025-03-24	220,160.1600	225,774.000000	163,777.68000	175,005.360000	-25.545%	30	-100.000%
2025-03-21	243,103.6800	247,882.766400	219,916.08000	235,049.040000	-9.916%	42	-100.000%
2025-03-20	285,085.4400	315,348.919200	252,622.80000	260,921.520000	+6.580%	705	-100.000%
2025-03-19	234,804.9600	300,218.400000	195,264.00000	244,812.240000	+33.733%	1,970	-100.000%
2025-03-18	141,810.4800	245,053.879200	125,945.28000	183,060.000000	+71.625%	3,735	-100.000%
2025-03-17	124,480.8000	129,411.216000	100,316.88000	106,662.960000	-13.035%	25	-100.000%
2025-03-14	211,739.4000	212,959.800000	122,040.00000	122,650.200000	-39.820%	39	-100.000%
2025-03-13	228,825.0000	228,825.000000	201,366.00000	203,806.800000	-41.197%	19	-100.000%
2025-03-12	331,338.6000	353,916.000000	324,016.20000	346,593.600000	-5.333%	14	-100.000%
2025-03-11	334,389.6000	378,934.200000	318,524.40000	366,120.000000	+7.143%	12	-100.000%
2025-03-10	328,897.8000	361,238.400000	313,032.60000	341,712.000000	+8.738%	9	-100.000%
2025-03-07	316,693.8000	334,999.800000	305,100.00000	314,253.000000	0.000%	7	-100.000%
2025-03-06	374,052.6000	383,815.800000	311,202.00000	314,253.000000	-13.300%	19	-100.000%
2025-03-05	387,477.0000	427,140.000000	327,067.20000	362,458.800000	+19.277%	26	-100.000%
2025-03-04	298,387.8000	314,253.000000	267,877.80000	303,879.600000	-7.263%	9	-100.000%
2025-03-03	378,324.0000	402,732.000000	305,710.20000	327,677.400000	-12.966%	9	-100.000%
2025-02-28	445,446.0000	462,531.600000	260,555.40000	376,493.400000	-10.967%	22	-100.000%
2025-02-27	468,023.4000	469,243.800000	396,630.00000	422,868.600000	-13.375%	9	-100.000%
2025-02-26	434,462.4000	538,196.400000	427,140.00000	488,160.000000	+5.402%	16	-100.000%
2025-02-25	490,600.8000	506,466.000000	439,954.20000	463,141.800000	-12.959%	11	-100.000%
2025-02-24	541,857.6000	546,739.200000	457,650.00000	532,094.400000	-4.699%	20	-100.000%
2025-02-21	729,189.0000	811,566.000000	550,400.40000	558,333.000000	-22.980%	46	-100.000%
2025-02-20	671,220.0000	840,245.400000	642,540.60000	724,917.600000	-7.621%	34	-100.000%
2025-02-19	854,280.0000	964,116.000000	640,710.00000	784,717.200000	+16.909%	100	-100.000%
2025-02-18	537,586.2000	707,832.000000	450,937.80000	671,220.000000	+57.143%	156	-100.000%
2025-02-14	414,936.0000	484,498.800000	414,936.00000	427,140.000000	-6.542%	18	-100.000%
2025-02-13	424,699.2000	500,364.000000	399,070.80000	457,039.800000	-17.873%	28	-100.000%
2025-02-12	610,200.0000	640,710.000000	531,484.20000	556,502.400000	-4.202%	30	-100.000%
2025-02-11	604,098.0000	728,578.800000	575,418.60000	580,910.400000	-8.987%	31	-100.000%
2025-02-10	499,143.6000	696,848.400000	495,482.40000	638,269.200000	+16.222%	21	-100.000%
2025-02-07	628,506.0000	628,506.000000	519,280.20000	549,180.000000	0.000%	11	-100.000%
2025-02-06	558,333.0000	565,655.400000	501,584.40000	549,180.000000	-2.913%	2	-100.000%
2025-02-05	610,200.0000	610,200.000000	555,282.00000	565,655.400000	-3.236%	1	-100.000%
2025-02-04	684,034.2000	684,034.200000	552,231.00000	584,571.600000	-12.909%	2	-100.000%

.dark-mode .Zjtg3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zjtg3n{ color: #333333; background-color: white; border: 2px solid #333333; }ADTXADITXT INCstock OTC

ADTX
ADITXT INC
stock OTC