Addentax Group Corp. ATXG
NASDAQ · United States · Producer Manufacturing
$3.33-0.36 (-9.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.33 | -9.81% | $3.41 | $3.55 | $3.30 | 12.80K |
| 2026-09-30 | $3.69 | +7.89% | $3.55 | $3.74 | $3.29 | 36.50K |
| 2026-09-29 | $3.42 | +0.29% | $3.47 | $3.47 | $3.42 | 600 |
| 2026-09-28 | $3.41 | -5.28% | $3.55 | $3.72 | $3.41 | 3.30K |
| 2026-09-25 | $3.60 | -1.37% | $3.60 | $3.88 | $3.60 | 34.70K |
| 2026-09-24 | $3.65 | +6.10% | $3.39 | $3.70 | $3.39 | 6.80K |
| 2026-09-23 | $3.44 | +1.47% | $3.35 | $3.52 | $3.26 | 4.50K |
| 2026-09-22 | $3.39 | -3.14% | $3.37 | $3.50 | $3.31 | 8.60K |
| 2026-09-21 | $3.50 | 0.00% | $3.50 | $3.50 | $3.50 | 0 |
| 2026-09-18 | $3.50 | -4.89% | $3.54 | $3.55 | $3.50 | 1.10K |
| 2026-09-17 | $3.68 | -3.16% | $3.68 | $3.68 | $3.68 | 600 |
| 2026-09-16 | $3.80 | 0.00% | $3.80 | $3.80 | $3.80 | 0 |
| 2026-09-15 | $3.80 | 0.00% | $3.78 | $3.84 | $3.78 | 800 |
| 2026-09-14 | $3.80 | -1.30% | $3.87 | $3.87 | $3.80 | 1.20K |
| 2026-09-11 | $3.85 | +11.92% | $3.50 | $3.88 | $3.17 | 10.70K |
| 2026-09-10 | $3.44 | -2.82% | $3.41 | $3.54 | $3.41 | 4.30K |
| 2026-09-09 | $3.54 | -1.80% | $3.54 | $3.54 | $3.54 | 600 |
| 2026-09-08 | $3.61 | -1.23% | $3.34 | $3.61 | $3.34 | 4.40K |
| 2026-09-04 | $3.65 | +0.27% | $3.31 | $3.86 | $3.31 | 6.40K |
| 2026-09-03 | $3.64 | +9.18% | $3.66 | $3.66 | $3.64 | 600 |
| 2026-09-02 | $3.33 | -2.51% | $3.33 | $3.33 | $3.33 | 600 |
| 2026-09-01 | $3.42 | -3.53% | $3.55 | $3.55 | $3.42 | 1.70K |
| 2026-08-31 | $3.55 | -4.19% | $3.49 | $3.55 | $3.45 | 1.80K |
| 2026-08-28 | $3.70 | 0.00% | $3.70 | $3.70 | $3.70 | 0 |
| 2026-08-27 | $3.70 | -2.63% | $3.62 | $3.74 | $3.37 | 3.20K |
| 2026-08-26 | $3.80 | +2.98% | $3.71 | $3.87 | $3.54 | 3.30K |
| 2026-08-25 | $3.69 | -0.27% | $3.81 | $3.81 | $3.69 | 1.30K |
| 2026-08-24 | $3.70 | +0.41% | $3.69 | $3.70 | $3.41 | 4.70K |
| 2026-08-21 | $3.68 | +2.93% | $3.70 | $3.80 | $3.59 | 3.30K |
| 2026-08-20 | $3.58 | -5.04% | $3.84 | $3.84 | $3.58 | 3.60K |
| 2026-08-19 | $3.77 | -5.99% | $4.11 | $4.83 | $3.43 | 78.20K |
| 2026-08-18 | $4.01 | -0.74% | $3.80 | $4.07 | $3.80 | 42.20K |
| 2026-08-17 | $4.04 | -2.65% | $4.04 | $4.09 | $3.81 | 2.10K |
| 2026-08-14 | $4.15 | +4.80% | $4.22 | $4.22 | $4.01 | 3.40K |
| 2026-08-13 | $3.96 | -19.18% | $4.59 | $4.59 | $3.94 | 7.50K |
| 2026-08-12 | $4.90 | +0.62% | $4.74 | $4.99 | $4.22 | 37.30K |
| 2026-08-11 | $4.87 | +4.06% | $4.49 | $4.91 | $4.49 | 17.90K |
| 2026-08-10 | $4.68 | +18.48% | $4.12 | $4.77 | $3.95 | 32.40K |
| 2026-08-07 | $3.95 | +8.52% | $3.60 | $4.15 | $3.60 | 19.60K |
| 2026-08-06 | $3.64 | +11.66% | $3.41 | $3.64 | $3.35 | 6.20K |
| 2026-08-05 | $3.26 | +4.82% | $3.31 | $3.49 | $3.23 | 8.00K |
| 2026-08-04 | $3.11 | +5.42% | $3.11 | $3.11 | $3.00 | 4.70K |
| 2026-08-03 | $2.95 | -16.43% | $3.14 | $3.30 | $2.95 | 21.40K |
| 2026-07-31 | $3.53 | 0.00% | $3.41 | $3.53 | $3.22 | 453.40K |
| 2026-07-30 | $3.53 | 0.00% | $3.45 | $3.53 | $3.35 | 3.30K |
| 2026-07-29 | $3.53 | +0.28% | $3.53 | $3.53 | $3.40 | 9.70K |
| 2026-07-28 | $3.52 | +6.67% | $3.18 | $3.87 | $3.18 | 10.00K |
| 2026-07-27 | $3.30 | -10.81% | $3.50 | $3.50 | $3.30 | 1.50K |
| 2026-07-24 | $3.70 | 0.00% | $3.70 | $3.70 | $3.70 | 0 |
| 2026-07-23 | $3.70 | -2.63% | $3.62 | $3.70 | $3.55 | 27.90K |
| 2026-07-22 | $3.80 | 0.00% | $3.80 | $3.80 | $3.80 | 0 |
| 2026-07-21 | $3.80 | 0.00% | $3.61 | $3.90 | $3.61 | 1.80K |
| 2026-07-20 | $3.80 | +7.34% | $3.52 | $3.80 | $3.52 | 2.90K |
| 2026-07-17 | $3.54 | -9.23% | $3.54 | $3.54 | $3.54 | 300 |
| 2026-07-16 | $3.90 | 0.00% | $3.90 | $3.90 | $3.90 | 0 |
| 2026-07-15 | $3.90 | +0.26% | $3.69 | $4.03 | $3.69 | 6.90K |
| 2026-07-14 | $3.89 | +5.71% | $3.82 | $4.00 | $3.74 | 2.70K |
| 2026-07-13 | $3.68 | -3.66% | $3.93 | $3.93 | $3.68 | 500 |
| 2026-07-10 | $3.82 | -0.52% | $3.69 | $3.85 | $3.69 | 2.00K |
| 2026-07-09 | $3.84 | +2.95% | $3.81 | $4.14 | $3.49 | 3.00K |
| 2026-07-08 | $3.73 | +1.39% | $3.73 | $3.73 | $3.73 | 1.80K |
| 2026-07-07 | $3.68 | +1.35% | $3.67 | $3.68 | $3.67 | 1.10K |
| 2026-07-06 | $3.63 | +2.83% | $3.75 | $3.99 | $3.63 | 2.80K |
| 2026-07-02 | $3.53 | +5.40% | $3.22 | $3.66 | $3.22 | 3.30K |
| 2026-07-01 | $3.35 | +10.53% | $3.03 | $3.36 | $3.03 | 4.50K |
| 2026-06-30 | $3.03 | -21.30% | $3.93 | $4.30 | $2.91 | 16.30K |
| 2026-06-29 | $3.85 | -9.62% | $3.85 | $3.95 | $3.60 | 5.30K |
| 2026-06-26 | $4.26 | +6.37% | $3.99 | $4.26 | $3.95 | 5.10K |
| 2026-06-25 | $4.01 | -8.46% | $4.20 | $4.20 | $3.91 | 8.70K |
| 2026-06-24 | $4.38 | -5.91% | $4.43 | $4.43 | $4.22 | 19.60K |
| 2026-06-23 | $4.65 | -5.01% | $4.51 | $4.66 | $4.50 | 3.80K |
| 2026-06-22 | $4.89 | +3.93% | $4.80 | $4.89 | $4.80 | 900 |
| 2026-06-18 | $4.71 | -0.19% | $4.70 | $4.75 | $4.70 | 2.90K |
| 2026-06-17 | $4.72 | -2.50% | $4.84 | $4.98 | $4.72 | 3.80K |
| 2026-06-16 | $4.84 | -3.01% | $4.90 | $4.96 | $4.72 | 1.80K |
| 2026-06-15 | $4.99 | +8.01% | $4.51 | $4.99 | $4.51 | 12.50K |
| 2026-06-12 | $4.62 | -1.81% | $4.55 | $5.00 | $4.21 | 23.80K |
| 2026-06-11 | $4.70 | +5.73% | $4.45 | $5.27 | $4.40 | 62.70K |
| 2026-06-10 | $4.45 | +2.30% | $4.35 | $4.45 | $4.21 | 8.60K |
| 2026-06-09 | $4.35 | -7.64% | $4.26 | $4.38 | $4.06 | 9.40K |
| 2026-06-08 | $4.71 | -5.80% | $4.92 | $4.95 | $4.60 | 69.50K |
| 2026-06-05 | $5.00 | +3.09% | $4.78 | $5.10 | $4.62 | 4.20K |
| 2026-06-04 | $4.85 | +5.43% | $4.66 | $5.13 | $4.50 | 14.00K |
| 2026-06-03 | $4.60 | -9.45% | $4.63 | $4.85 | $4.60 | 1.80K |
| 2026-06-02 | $5.08 | +15.19% | $4.70 | $5.08 | $4.42 | 3.90K |
| 2026-06-01 | $4.41 | +6.27% | $4.30 | $4.50 | $4.21 | 5.70K |
| 2026-05-29 | $4.15 | -0.48% | $4.18 | $4.30 | $4.03 | 4.40K |
| 2026-05-28 | $4.17 | -1.65% | $4.16 | $4.20 | $4.02 | 6.00K |
| 2026-05-27 | $4.24 | +3.41% | $4.24 | $4.24 | $3.87 | 11.90K |
| 2026-05-26 | $4.10 | -4.87% | $4.16 | $4.20 | $4.10 | 2.80K |