Aditxt, Inc. - Common Stock (ADTX)

Historical Prices For Aditxt, Inc. - Common Stock (ADTX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	2.50	2.90	2.49	2.75	701,558	2.75
12/02/2025	2.67	2.69	2.36	2.48	565,291	2.48
12/01/2025	3.17	3.38	2.66	2.81	987,122	2.81
11/28/2025	3.84	4.15	3.49	3.80	24,956,919	3.80
11/26/2025	2.65	3.24	2.40	3.14	2,426,057	3.14
11/25/2025	3.20	3.35	2.55	2.63	289,211	2.63
11/24/2025	2.82	3.90	2.52	3.57	1,223,996	3.57
11/21/2025	2.82	2.87	2.63	2.79	69,531	2.79
11/20/2025	3.42	3.46	2.86	2.87	152,771	2.87
11/19/2025	4.00	4.10	3.48	3.48	169,674	3.48
11/18/2025	4.29	4.31	4.01	4.08	41,516	4.08
11/17/2025	4.66	4.85	4.23	4.24	72,576	4.24
11/14/2025	5.30	5.41	4.51	4.84	69,717	4.84
11/13/2025	6.29	6.37	5.38	5.45	61,072	5.45
11/12/2025	5.73	6.42	5.60	6.26	38,212	6.26
11/11/2025	6.00	6.05	5.60	5.91	25,790	5.91
11/10/2025	5.46	5.78	5.30	5.71	37,453	5.71
11/07/2025	5.70	5.75	5.00	5.33	61,696	5.33
11/06/2025	5.63	5.99	5.47	5.89	83,241	5.89
11/05/2025	5.13	5.90	5.12	5.70	104,524	5.70
11/04/2025	5.65	5.84	5.11	5.20	127,909	5.20
11/03/2025	5.71	7.13	5.15	6.51	180,294	6.51
10/31/2025	0.07	0.07	0.05	0.06	63,051,621	6.71
10/30/2025	0.07	0.08	0.06	0.07	39,116,601	7.68
10/29/2025	0.12	0.13	0.10	0.11	42,322,838	12.94
10/28/2025	0.15	0.17	0.09	0.13	201,135,029	14.79
10/27/2025	0.23	0.24	0.19	0.19	18,193,364	21.92
10/24/2025	0.32	0.33	0.21	0.22	82,959,883	24.31
10/23/2025	0.31	0.32	0.29	0.30	3,587,534	33.79
10/22/2025	0.30	0.33	0.29	0.30	2,144,559	33.88
10/21/2025	0.30	0.32	0.29	0.29	1,373,023	33.23
10/20/2025	0.33	0.35	0.32	0.34	1,312,600	38.77
10/17/2025	0.38	0.41	0.32	0.33	2,476,502	36.85
10/16/2025	0.48	0.48	0.42	0.42	3,058,763	47.64
10/15/2025	0.47	0.57	0.46	0.51	6,850,791	57.35
10/14/2025	0.49	0.49	0.46	0.48	1,039,779	53.72
10/13/2025	0.52	0.53	0.50	0.50	1,744,936	57.04
10/10/2025	0.72	0.75	0.59	0.60	19,075,407	67.94
10/09/2025	0.69	0.72	0.67	0.70	6,683,718	78.65
10/08/2025	0.68	0.72	0.68	0.69	489,585	78.31
10/07/2025	0.70	0.71	0.66	0.66	372,254	74.86
10/06/2025	0.73	0.75	0.68	0.69	397,013	77.48
10/03/2025	0.76	0.77	0.73	0.73	302,984	82.39
10/02/2025	0.75	0.76	0.73	0.76	308,081	85.88
10/01/2025	0.75	0.79	0.74	0.75	261,854	84.98
9/30/2025	0.82	0.83	0.75	0.75	324,186	85.00
9/29/2025	0.87	0.89	0.82	0.82	481,272	93.17
9/26/2025	0.87	0.93	0.82	0.84	400,931	95.44
9/25/2025	0.99	1.08	0.85	0.85	2,203,303	96.48
9/24/2025	1.02	1.02	0.98	0.99	212,611	112.07
9/23/2025	1.02	1.09	1.00	1.02	340,691	115.26
9/22/2025	0.99	1.05	0.99	1.03	111,841	116.39
9/19/2025	1.01	1.01	0.97	0.97	122,514	109.61
9/18/2025	1.01	1.03	0.98	1.01	125,675	114.13
9/17/2025	1.04	1.05	1.00	1.01	84,605	114.13
9/16/2025	1.00	1.04	0.98	1.04	148,349	117.51
9/15/2025	1.01	1.02	0.98	0.99	136,982	112.10
9/12/2025	1.05	1.07	1.01	1.01	174,307	114.13
9/11/2025	1.00	1.10	1.00	1.07	306,433	120.91
9/10/2025	1.06	1.11	0.98	0.98	214,223	110.97
9/09/2025	0.92	1.08	0.92	1.07	292,944	120.91
9/08/2025	0.94	0.94	0.89	0.92	144,745	104.11
9/05/2025	0.94	0.96	0.92	0.93	43,829	105.63
9/04/2025	1.02	1.02	0.90	0.94	189,244	106.11