Addentax Group Corp. - Common Stock (ATXG)
5.2000
-0.5600 (-9.72%)
NASDAQ · Last Trade: Apr 23rd, 10:06 PM EDT
Historical Prices For Addentax Group Corp. - Common Stock (ATXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 5.66 | 6.13 | 5.00 | 5.20 | 27,125 | 5.20 |
| 4/22/2026 | 6.17 | 6.40 | 5.50 | 5.76 | 38,393 | 5.76 |
| 4/21/2026 | 7.35 | 7.39 | 6.00 | 6.27 | 71,648 | 6.27 |
| 4/20/2026 | 6.26 | 7.90 | 6.20 | 7.40 | 154,298 | 7.40 |
| 4/17/2026 | 5.61 | 6.30 | 5.40 | 6.08 | 88,996 | 6.08 |
| 4/16/2026 | 5.28 | 6.19 | 4.79 | 5.92 | 1,253,170 | 5.92 |
| 4/15/2026 | 5.75 | 5.80 | 5.38 | 5.38 | 23,064 | 5.38 |
| 4/14/2026 | 6.60 | 6.72 | 4.79 | 5.66 | 84,023 | 5.66 |
| 4/13/2026 | 6.82 | 6.99 | 6.50 | 6.86 | 19,168 | 6.86 |
| 4/10/2026 | 6.76 | 7.75 | 6.76 | 7.01 | 49,352 | 7.01 |
| 4/09/2026 | 5.85 | 7.94 | 5.76 | 7.09 | 94,108 | 7.09 |
| 4/08/2026 | 5.63 | 6.00 | 5.50 | 5.72 | 62,997 | 5.72 |
| 4/07/2026 | 5.38 | 5.94 | 5.00 | 5.40 | 38,572 | 5.40 |
| 4/06/2026 | 4.72 | 5.54 | 4.72 | 5.28 | 10,490 | 5.28 |
| 4/02/2026 | 4.99 | 5.04 | 4.67 | 4.97 | 15,940 | 4.97 |
| 4/01/2026 | 5.55 | 5.55 | 5.02 | 5.22 | 24,340 | 5.22 |
| 3/31/2026 | 4.60 | 5.71 | 4.59 | 5.51 | 85,013 | 5.51 |
| 3/30/2026 | 4.31 | 5.12 | 4.31 | 4.55 | 80,353 | 4.55 |
| 3/27/2026 | 0.29 | 0.33 | 0.28 | 0.32 | 185,993 | 4.73 |
| 3/26/2026 | 0.32 | 0.34 | 0.29 | 0.31 | 484,095 | 4.63 |
| 3/25/2026 | 0.35 | 0.38 | 0.30 | 0.37 | 607,584 | 5.55 |
| 3/24/2026 | 0.33 | 0.35 | 0.33 | 0.33 | 152,147 | 4.96 |
| 3/23/2026 | 0.33 | 0.37 | 0.30 | 0.36 | 531,373 | 5.40 |
| 3/20/2026 | 0.30 | 0.35 | 0.26 | 0.32 | 1,454,682 | 4.84 |
| 3/19/2026 | 0.30 | 0.31 | 0.26 | 0.31 | 2,021,131 | 4.71 |
| 3/18/2026 | 0.26 | 0.44 | 0.25 | 0.32 | 39,097,993 | 4.78 |
| 3/17/2026 | 0.42 | 0.46 | 0.22 | 0.25 | 15,158,813 | 3.81 |
| 3/16/2026 | 0.27 | 0.28 | 0.26 | 0.26 | 54,637 | 3.85 |
| 3/13/2026 | 0.27 | 0.27 | 0.26 | 0.26 | 23,031 | 3.95 |
| 3/12/2026 | 0.28 | 0.28 | 0.27 | 0.27 | 41,133 | 4.05 |
| 3/11/2026 | 0.27 | 0.27 | 0.26 | 0.27 | 23,537 | 4.07 |
| 3/10/2026 | 0.26 | 0.27 | 0.26 | 0.27 | 14,323 | 4.07 |
| 3/09/2026 | 0.27 | 0.27 | 0.26 | 0.27 | 101,845 | 4.04 |
| 3/06/2026 | 0.27 | 0.28 | 0.27 | 0.27 | 45,935 | 3.98 |
| 3/05/2026 | 0.27 | 0.29 | 0.26 | 0.27 | 153,469 | 4.05 |
| 3/04/2026 | 0.29 | 0.30 | 0.28 | 0.29 | 40,631 | 4.31 |
| 3/03/2026 | 0.33 | 0.34 | 0.26 | 0.30 | 239,734 | 4.49 |
| 3/02/2026 | 0.31 | 0.35 | 0.31 | 0.33 | 142,276 | 4.89 |
| 2/27/2026 | 0.33 | 0.34 | 0.32 | 0.34 | 93,407 | 5.07 |
| 2/26/2026 | 0.34 | 0.36 | 0.33 | 0.34 | 88,604 | 5.04 |
| 2/25/2026 | 0.36 | 0.36 | 0.34 | 0.36 | 30,991 | 5.43 |
| 2/24/2026 | 0.36 | 0.36 | 0.34 | 0.35 | 38,118 | 5.26 |
| 2/23/2026 | 0.36 | 0.37 | 0.36 | 0.36 | 75,325 | 5.46 |
| 2/20/2026 | 0.37 | 0.38 | 0.36 | 0.37 | 77,361 | 5.55 |
| 2/19/2026 | 0.36 | 0.38 | 0.34 | 0.38 | 115,256 | 5.68 |
| 2/18/2026 | 0.35 | 0.38 | 0.35 | 0.37 | 104,914 | 5.50 |
| 2/17/2026 | 0.35 | 0.39 | 0.35 | 0.38 | 174,891 | 5.75 |
| 2/13/2026 | 0.37 | 0.40 | 0.35 | 0.39 | 161,226 | 5.85 |
| 2/12/2026 | 0.36 | 0.41 | 0.36 | 0.38 | 296,420 | 5.77 |
| 2/11/2026 | 0.40 | 0.40 | 0.36 | 0.39 | 737,428 | 5.92 |
| 2/10/2026 | 0.63 | 0.64 | 0.34 | 0.43 | 15,314,261 | 6.43 |
| 2/09/2026 | 0.36 | 0.50 | 0.36 | 0.43 | 8,585,061 | 6.38 |
| 2/06/2026 | 0.43 | 0.47 | 0.29 | 0.33 | 13,827,935 | 4.93 |
| 2/05/2026 | 0.32 | 0.36 | 0.32 | 0.35 | 109,505 | 5.24 |
| 2/04/2026 | 0.33 | 0.34 | 0.32 | 0.33 | 22,914 | 4.99 |
| 2/03/2026 | 0.34 | 0.34 | 0.32 | 0.33 | 35,369 | 4.95 |
| 2/02/2026 | 0.35 | 0.35 | 0.34 | 0.34 | 30,223 | 5.04 |
| 1/30/2026 | 0.33 | 0.36 | 0.33 | 0.33 | 68,807 | 5.00 |
| 1/29/2026 | 0.32 | 0.35 | 0.30 | 0.34 | 93,806 | 5.05 |
| 1/28/2026 | 0.38 | 0.39 | 0.28 | 0.33 | 127,731 | 4.92 |
| 1/27/2026 | 0.38 | 0.38 | 0.33 | 0.34 | 40,183 | 5.09 |
| 1/26/2026 | 0.39 | 0.39 | 0.36 | 0.37 | 48,883 | 5.51 |