Aditxt, Inc. (ADTX) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ADTX Historical Performance
Short-Term Returns
ADTX Stock Price Trajectory (2020–2026)
As of May 8, 2026, Aditxt, Inc. (ADTX) trades at $0.12, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-95.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on October 2, 2024. From this peak, ADTX has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMMP (-77.6% 1Y), CRIS (-72.0% 1Y), and AGEN (+27.1% 1Y), ADTX has underperformed the peer group average. Compare ADTX vs IMMP →
ADTX Historical Price Data (2025–2026)
Showing 30 of 1,472 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.12 | 0.13 | 0.10 | 0.12 | 2.66M | -13.63% |
| 2026-05-06 | 0.13 | 0.14 | 0.13 | 0.14 | 1.98M | +1.89% |
| 2026-05-05 | 0.15 | 0.15 | 0.13 | 0.13 | 1.09M | -5.36% |
| 2026-05-04 | 0.16 | 0.16 | 0.12 | 0.14 | 3.86M | -28.24% |
| 2026-05-01 | 0.20 | 0.21 | 0.19 | 0.20 | 764K | +0.05% |
| 2026-04-30 | 0.22 | 0.22 | 0.19 | 0.20 | 1.42M | -10.10% |
| 2026-04-29 | 0.23 | 0.23 | 0.21 | 0.22 | 1.04M | -0.73% |
| 2026-04-28 | 0.23 | 0.24 | 0.19 | 0.22 | 1.19M | -12.25% |
| 2026-04-27 | 0.25 | 0.25 | 0.22 | 0.25 | 25.77M | -11.89% |
| 2026-04-24 | 0.29 | 0.29 | 0.27 | 0.28 | 630K | -2.35% |
| 2026-04-23 | 0.30 | 0.30 | 0.28 | 0.29 | 556K | -6.62% |
| 2026-04-22 | 0.31 | 0.31 | 0.30 | 0.31 | 496K | +0.62% |
| 2026-04-21 | 0.33 | 0.34 | 0.30 | 0.31 | 1.20M | -8.69% |
| 2026-04-20 | 0.39 | 0.40 | 0.32 | 0.34 | 22.11M | -22.33% |
| 2026-04-17 | 0.42 | 0.45 | 0.42 | 0.43 | 280K | +1.80% |
| 2026-04-16 | 0.42 | 0.45 | 0.41 | 0.43 | 563K | -4.56% |
| 2026-04-15 | 0.41 | 0.45 | 0.40 | 0.45 | 783K | +6.15% |
| 2026-04-14 | 0.42 | 0.53 | 0.40 | 0.42 | 2.78M | -10.37% |
| 2026-04-13 | 0.47 | 0.48 | 0.39 | 0.47 | 949K | -6.41% |
| 2026-04-10 | 0.52 | 0.52 | 0.50 | 0.50 | 409K | -5.28% |
| 2026-04-09 | 0.51 | 0.53 | 0.50 | 0.53 | 566K | +1.92% |
| 2026-04-08 | 0.54 | 0.54 | 0.50 | 0.52 | 755K | +0.10% |
| 2026-04-07 | 0.52 | 0.53 | 0.50 | 0.52 | 869K | -13.03% |
| 2026-04-06 | 0.79 | 0.83 | 0.53 | 0.60 | 17.37M | -24.81% |
| 2026-04-02 | 0.93 | 1.14 | 0.76 | 0.79 | 803K | -11.72% |
| 2026-04-01 | 0.95 | 0.97 | 0.82 | 0.90 | 277K | -8.07% |
| 2026-03-31 | 0.80 | 1.02 | 0.80 | 0.98 | 700K | +24.05% |
| 2026-03-30 | 0.84 | 0.84 | 0.76 | 0.79 | 148K | -2.58% |
| 2026-03-27 | 0.90 | 0.90 | 0.80 | 0.81 | 124K | -7.95% |
| 2026-03-26 | 0.94 | 0.94 | 0.87 | 0.88 | 68K | -3.30% |
See ADTX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADTX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADTX vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonADTX — Frequently Asked Questions
Quick answers to the most common questions about buying ADTX stock.
How has ADTX stock performed recently?
ADTX declined -100.0% over the past year, below its 5-year annualized CAGR of -95.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADTX's all-time high price?
Aditxt, Inc. reached $999999.00 on 2024-10-02. The 52-week high is $1979.76. Current 1-year return of -100.0% places the stock further from historical peaks.
Where can I download ADTX historical price data?
This page provides ADTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.