American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ADITXT INC

ADTX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ADTX historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ADTX by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ADTX Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ADTX Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ADTX Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ADTX holdings by institutional investors

Insider Trading

Quarterly net insider trading by ADTX's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $40,000 Jul 18, 2022 Issue: Health Issues
  • $60,000 Apr 19, 2022 Issue: Health Issues
  • $20,000 Jan 18, 2022 Issue: Health Issues
Revolving Door

Former government officials who have lobbied for ADTX

Quiver Logo

No former government officials on record as having lobbied for ADTX

Revolving Door Dashboard
Corporate Lobbying

ADTX Estimated quarterly lobbying spending

Revenue Breakdown

ADTX Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ADTX Income Statement
ADTX Balance Sheet
ADTX Cash Flow
U.S. Patents

New ADTX patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ADTX from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ADTX News

Recent insights relating to ADTX

CNBC Recommendations

Recent picks made for ADTX stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ADTX

ADTX Analyst Ratings

ADTX Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ADTX Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ADTX stock a Buy, Sell, or Hold?

  • What is the price target for $ADTX stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ADTX Top Shareholders
Shareholder
Shares Held
ADTX Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ADTX stock?

  • Who owns the most shares of $ADTX stock?

  • What funds own $ADTX stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ADTX Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ADTX Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ADTX

ADITXT INC

ADITXT INC (ADTX) Historical Stock Prices

ADITXT INC (ADTX) closed at $0.0045 on September 24, 2026. Over the past year its adjusted close ranged from $0.0022 to $24,204.71. Daily prices go back to June 30, 2020, 1,567 trading days in all.

  • 1 month-29.69%
  • 3 months+95.65%
  • Year to date-100.00%
  • 1 year-100.00%
  • 3 years-100.00%
  • 5 years-99.74%
  • Max-99.91%
See every congressional and insider trade on the ADTX price chart

Quiver Premium charts ADTX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.0049 0.0051 0.0044 0.0045 0.0045 5,325,623
Sep 23, 2026 0.0049 0.0052 0.0039 0.0046 0.0046 16,437,900
Sep 22, 2026 0.0041 0.0049 0.0040 0.0045 0.0045 11,555,971
Sep 21, 2026 0.0046 0.0049 0.0038 0.0043 0.0043 21,883,282
Sep 18, 2026 0.0051 0.0053 0.0045 0.0046 0.0046 12,485,810
Sep 17, 2026 0.0052 0.0058 0.0047 0.0052 0.0052 11,554,628
Sep 16, 2026 0.0055 0.0059 0.0046 0.0051 0.0051 15,222,245
Sep 15, 2026 0.0065 0.0067 0.0045 0.0056 0.0056 22,470,537
Sep 14, 2026 0.0068 0.0074 0.0061 0.0065 0.0065 9,002,135
Sep 11, 2026 0.0076 0.0082 0.0061 0.0068 0.0068 12,792,388
Sep 10, 2026 0.0075 0.0083 0.0074 0.0079 0.0079 6,702,862
Sep 9, 2026 0.0078 0.0083 0.0073 0.0079 0.0079 8,565,741
Sep 8, 2026 0.0074 0.0085 0.0069 0.0080 0.0080 17,837,351
Sep 4, 2026 0.0065 0.0073 0.0065 0.0073 0.0073 10,070,486
Sep 3, 2026 0.0068 0.0075 0.0062 0.0068 0.0068 13,975,171
Sep 2, 2026 0.0079 0.0083 0.0065 0.0072 0.0072 24,460,533
Sep 1, 2026 0.0075 0.0085 0.0075 0.0079 0.0079 19,729,379
Aug 31, 2026 0.0069 0.0080 0.0067 0.0075 0.0075 25,838,375
Aug 28, 2026 0.0058 0.0078 0.0051 0.0068 0.0068 44,195,704
Aug 27, 2026 0.0056 0.0059 0.0043 0.0058 0.0058 27,668,693
Aug 26, 2026 0.0064 0.0068 0.0048 0.0055 0.0055 40,383,477
Aug 25, 2026 0.0091 0.0094 0.0047 0.0064 0.0064 88,517,252
Aug 24, 2026 0.0050 0.0098 0.0043 0.0084 0.0084 127,270,833
Aug 21, 2026 0.0024 0.0052 0.0023 0.0049 0.0049 117,372,781
Aug 20, 2026 0.0024 0.0024 0.0021 0.0022 0.0022 10,325,241
Aug 19, 2026 0.0022 0.0024 0.0020 0.0022 0.0022 13,249,497
Aug 18, 2026 0.0022 0.0025 0.0021 0.0022 0.0022 9,309,963
Aug 17, 2026 0.0022 0.0026 0.0022 0.0023 0.0023 7,980,510
Aug 14, 2026 0.0023 0.0025 0.0023 0.0023 0.0023 8,092,952
Aug 13, 2026 0.0026 0.0026 0.0023 0.0024 0.0024 11,911,670
Aug 12, 2026 0.0024 0.0026 0.0022 0.0026 0.0026 9,696,454
Aug 11, 2026 0.0025 0.0027 0.0024 0.0024 0.0024 10,100,209
Aug 10, 2026 0.0026 0.0028 0.0024 0.0026 0.0026 8,420,391
Aug 7, 2026 0.0028 0.0029 0.0026 0.0026 0.0026 13,052,985
Aug 6, 2026 0.0028 0.0029 0.0027 0.0028 0.0028 8,869,667
Aug 5, 2026 0.0029 0.0030 0.0027 0.0028 0.0028 8,525,492
Aug 4, 2026 0.0028 0.0030 0.0027 0.0028 0.0028 7,418,108
Aug 3, 2026 0.0027 0.0030 0.0026 0.0028 0.0028 13,940,449
Jul 31, 2026 0.0026 0.0028 0.0024 0.0026 0.0026 24,364,874
Jul 30, 2026 0.0027 0.0030 0.0026 0.0026 0.0026 27,976,898
Jul 29, 2026 0.0030 0.0030 0.0027 0.0027 0.0027 16,803,492
Jul 28, 2026 0.0032 0.0034 0.0028 0.0030 0.0030 17,626,871
Jul 27, 2026 0.0035 0.0039 0.0029 0.0033 0.0033 15,597,792
Jul 24, 2026 0.0035 0.0038 0.0033 0.0036 0.0036 15,824,402
Jul 23, 2026 0.0032 0.0042 0.0031 0.0035 0.0035 25,877,203
Jul 22, 2026 0.0036 0.0037 0.0030 0.0033 0.0033 21,963,546
Jul 21, 2026 0.0031 0.0037 0.0029 0.0035 0.0035 44,334,245
Jul 20, 2026 0.0027 0.0032 0.0025 0.0030 0.0030 30,923,337
Jul 17, 2026 0.0026 0.0027 0.0022 0.0025 0.0025 53,933,636
Jul 16, 2026 0.0033 0.0035 0.0026 0.0027 0.0027 42,823,581
Jul 15, 2026 0.0036 0.0037 0.0031 0.0032 0.0032 29,230,378
Jul 14, 2026 0.0039 0.0041 0.0034 0.0037 0.0037 50,931,284
Jul 13, 2026 0.0042 0.0048 0.0037 0.0040 0.0040 35,219,469
Jul 10, 2026 0.0044 0.0047 0.0036 0.0040 0.0040 67,737,402
Jul 9, 2026 0.0032 0.0050 0.0031 0.0044 0.0044 91,777,420
Jul 8, 2026 0.0035 0.0038 0.0030 0.0032 0.0032 50,584,819
Jul 7, 2026 0.0043 0.0045 0.0035 0.0035 0.0035 51,803,102
Jul 6, 2026 0.0052 0.0052 0.0038 0.0041 0.0041 70,254,301
Jul 2, 2026 0.0051 0.0066 0.0046 0.0051 0.0051 110,056,530
Jul 1, 2026 0.0060 0.0086 0.0048 0.0071 0.0071 200,750,303
Jun 30, 2026 0.0024 0.0060 0.0023 0.0060 0.0060 204,136,246
Jun 29, 2026 0.0021 0.0028 0.0021 0.0023 0.0023 111,178,796
Jun 26, 2026 0.0024 0.0093 0.0018 0.0022 0.0022 135,771,321
Jun 25, 2026 0.0077 0.0093 0.0021 0.0023 0.0023 362,990,305
Jun 24, 2026 0.0436 0.0599 0.0080 0.0095 0.0090 4,808,340,308
Jun 23, 2026 0.0229 0.0600 0.0210 0.0417 0.0417 4,518,286,028
Jun 22, 2026 0.0200 0.0220 0.0153 0.0192 0.0190 3,093,316,293
Jun 18, 2026 0.0164 0.0175 0.0086 0.0100 0.0100 5,383,006,389
Jun 17, 2026 0.0081 0.0089 0.0041 0.0044 0.0040 1,448,031,580
Jun 16, 2026 0.0140 0.0160 0.0090 0.0109 0.0109 1,066,411,190
Jun 15, 2026 0.0113 0.0166 0.0113 0.0129 0.0129 827,766,196
Jun 12, 2026 0.0164 0.0196 0.0118 0.0127 0.0130 1,244,840,162
Jun 11, 2026 0.0173 0.0185 0.0121 0.0130 0.0130 656,191,691
Jun 10, 2026 0.0218 0.0238 0.0172 0.0185 0.0180 244,949,839
Jun 9, 2026 0.0350 0.0400 0.0270 0.0289 0.0289 399,131,771
Jun 8, 2026 0.0500 0.0540 0.0463 0.0499 0.0499 37,119,522
Jun 5, 2026 0.0690 0.0740 0.0561 0.0621 0.0621 31,303,755
Jun 4, 2026 0.0800 0.0856 0.0686 0.0770 0.0770 28,510,835
Jun 3, 2026 0.0969 0.1100 0.0873 0.0949 0.0949 37,922,025
Jun 2, 2026 0.0948 0.1289 0.0800 0.1098 0.1098 37,873,765
Jun 1, 2026 0.1000 0.1518 0.0911 0.1130 0.1130 32,009,928
May 29, 2026 0.1575 0.2212 0.1063 0.1172 0.1172 60,244,819
May 28, 2026 0.1650 0.1700 0.1520 0.1640 0.1640 5,942,142
May 27, 2026 0.2000 0.2200 0.1821 0.2049 0.2049 5,889,458
May 26, 2026 0.3375 0.3583 0.2300 0.2545 0.2545 8,839,145
May 22, 2026 0.7900 0.8499 0.4747 0.5149 0.5149 12,743,446
May 21, 2026 1.40 1.44 1.11 1.22 1.22 316,016
May 20, 2026 1.50 1.52 1.34 1.40 1.40 223,652
May 19, 2026 1.49 1.89 1.45 1.52 1.52 721,022
May 18, 20261-for-27 reverse split 1.90 1.93 1.41 1.62 1.62 411,678
May 15, 2026 0.0700 0.0730 0.0560 0.0632 1.73 25,978,605
May 14, 2026 0.0640 0.0775 0.0588 0.0668 1.80 10,281,214
May 13, 2026 0.0759 0.0874 0.0697 0.0842 2.27 3,189,549
May 12, 2026 0.1059 0.1100 0.0666 0.0850 2.29 12,467,904
May 11, 2026 0.1092 0.1100 0.0980 0.1092 2.95 1,971,315
May 8, 2026 0.1100 0.1188 0.1050 0.1188 3.21 1,875,747
May 7, 2026 0.1285 0.1285 0.1000 0.1166 3.15 2,683,982
May 6, 2026 0.1350 0.1400 0.1302 0.1350 3.65 2,070,046
May 5, 2026 0.1374 0.1479 0.1325 0.1325 3.58 1,164,367
May 4, 2026 0.1580 0.1611 0.1170 0.1400 3.78 3,969,468
May 1, 2026 0.1910 0.2053 0.1910 0.1951 5.27 794,525
Apr 30, 2026 0.2200 0.2200 0.1910 0.1950 5.26 1,470,629
Apr 29, 2026 0.2254 0.2294 0.2100 0.2169 5.86 1,081,940
Apr 28, 2026 0.2279 0.2279 0.1900 0.2185 5.90 1,518,639
Apr 27, 2026 0.2475 0.2510 0.2158 0.2490 6.72 26,136,593
Apr 24, 2026 0.2900 0.2900 0.2696 0.2826 7.63 2,018,303
Apr 23, 2026 0.3037 0.3037 0.2755 0.2894 7.81 646,381
Apr 22, 2026 0.3100 0.3110 0.2951 0.3099 8.37 545,958
Apr 21, 2026 0.3360 0.3450 0.3023 0.3080 8.31 1,273,315
Apr 20, 2026 0.4000 0.4009 0.3201 0.3470 9.37 22,363,900
Apr 17, 2026 0.4495 0.4500 0.4177 0.4343 11.72 301,751
Apr 16, 2026 0.4176 0.4500 0.4106 0.4333 11.70 588,461
Apr 15, 2026 0.4100 0.4470 0.4020 0.4470 12.07 840,569
Apr 14, 2026 0.4184 0.5286 0.3950 0.4211 11.37 2,877,544
Apr 13, 2026 0.4678 0.4808 0.3905 0.4698 12.68 963,244
Apr 10, 2026 0.5200 0.5400 0.5000 0.5020 13.55 433,599
Apr 9, 2026 0.5079 0.5352 0.5002 0.5300 14.31 588,147
Apr 8, 2026 0.5210 0.5400 0.5000 0.5200 14.04 814,295
Apr 7, 2026 0.5231 0.5349 0.5001 0.5195 14.03 868,980
Apr 6, 2026 0.7904 0.8300 0.5328 0.5973 16.13 17,374,900
Apr 2, 2026 0.9320 1.14 0.7604 0.7944 21.45 802,763
Apr 1, 2026 0.9506 0.9698 0.8200 0.8999 24.30 276,749
Mar 31, 2026 0.7999 1.02 0.7999 0.9789 26.43 699,962
Mar 30, 2026 0.8449 0.8449 0.7561 0.7891 21.30 148,071
Mar 27, 2026 0.9000 0.9031 0.8008 0.8100 21.87 123,797
Mar 26, 2026 0.9400 0.9400 0.8726 0.8800 23.76 67,739
Mar 25, 2026 1.03 1.03 0.8801 0.9100 24.57 74,362
Mar 24, 2026 1.06 1.10 0.9299 0.9651 26.06 149,031
Mar 23, 2026 1.29 1.32 1.03 1.08 29.16 206,506
Mar 20, 2026 1.24 1.30 1.21 1.30 35.10 84,962
Mar 19, 2026 1.38 1.42 1.21 1.25 33.75 143,418
Mar 18, 2026 1.49 1.50 1.39 1.41 38.07 87,385
Mar 17, 2026 1.60 1.60 1.40 1.48 39.96 208,195
Mar 16, 2026 1.82 1.82 1.61 1.62 43.74 123,834
Mar 13, 2026 1.96 2.00 1.76 1.82 49.14 1,058,964
Mar 12, 2026 2.68 2.90 2.51 2.89 78.02 94,682
Mar 11, 2026 2.79 2.83 2.60 2.67 72.22 107,450
Mar 10, 2026 3.30 3.40 2.56 2.73 73.70 173,522
Mar 9, 20261-for-8 reverse split 4.10 4.36 2.92 3.47 93.68 269,763
Mar 6, 2026 0.4200 0.4699 0.4133 0.4656 100.56 185,168
Mar 5, 2026 0.4900 0.4960 0.4169 0.4339 93.72 321,054
Mar 4, 2026 0.4455 0.4900 0.4400 0.4746 102.50 96,081
Mar 3, 2026 0.4451 0.4745 0.4451 0.4670 100.86 97,704
Mar 2, 2026 0.4500 0.4812 0.4296 0.4805 103.78 109,581
Feb 27, 2026 0.4790 0.4800 0.4500 0.4572 98.75 129,714
Feb 26, 2026 0.5203 0.5220 0.4741 0.4794 103.54 177,289
Feb 25, 2026 0.5230 0.5320 0.5007 0.5057 109.22 112,376
Feb 24, 2026 0.5097 0.5401 0.5041 0.5192 112.14 116,041
Feb 23, 2026 0.5300 0.5325 0.5000 0.5100 110.15 176,964
Feb 20, 2026 0.5600 0.5600 0.5000 0.5071 109.53 179,152
Feb 19, 2026 0.5800 0.5800 0.5510 0.5587 120.67 135,773
Feb 18, 2026 0.6100 0.6209 0.5856 0.5861 126.59 136,761
Feb 17, 2026 0.6100 0.6174 0.5800 0.6073 131.17 96,204
Feb 13, 2026 0.6912 0.6912 0.6020 0.6172 133.31 195,302
Feb 12, 2026 0.7093 0.7891 0.6605 0.6902 149.07 246,054
Feb 11, 2026 0.7276 0.7327 0.6651 0.6920 149.46 104,721
Feb 10, 2026 0.6870 0.7399 0.6584 0.6878 148.55 138,587
Feb 9, 2026 0.6496 0.7999 0.6496 0.7030 151.84 340,095
Feb 6, 2026 0.6200 0.7315 0.5800 0.6510 140.60 229,227
Feb 5, 2026 0.6600 0.6731 0.6100 0.6227 134.48 108,206
Feb 4, 2026 0.7300 0.7629 0.6319 0.6600 142.55 184,846
Feb 3, 2026 0.7746 0.8250 0.7030 0.7203 155.57 108,417
Feb 2, 2026 0.7934 0.8149 0.7111 0.7973 172.20 221,503
Jan 30, 2026 0.8075 0.8373 0.7810 0.8163 176.31 142,567
Jan 29, 2026 0.9394 0.9485 0.7665 0.8202 177.15 451,298
Jan 28, 2026 0.9838 1.02 0.8701 0.9188 198.44 213,762
Jan 27, 2026 0.9200 0.9800 0.9078 0.9679 209.05 257,440
Jan 26, 2026 1.03 1.11 0.8100 0.9077 196.05 766,966
Jan 23, 2026 1.11 1.31 1.03 1.17 252.70 1,205,484
Jan 22, 2026 1.48 1.48 1.02 1.17 252.70 2,296,640
Jan 21, 2026 1.48 1.84 1.34 1.46 315.33 25,425,794
Jan 20, 2026 0.8457 1.73 0.8364 1.18 254.86 39,269,131
Jan 16, 2026 0.7700 1.10 0.7582 0.8700 187.91 4,088,522
Jan 15, 2026 0.7200 0.7598 0.7146 0.7415 160.15 162,534
Jan 14, 2026 0.7400 0.7400 0.7044 0.7300 157.67 206,577
Jan 13, 2026 0.8149 0.8150 0.7309 0.7479 161.53 268,603
Jan 12, 2026 0.7898 0.8277 0.7600 0.8148 175.98 215,878
Jan 9, 2026 0.8510 0.8675 0.7600 0.7900 170.63 298,304
Jan 8, 2026 0.8500 0.8690 0.8260 0.8359 180.54 183,159
Jan 7, 2026 0.9000 0.9000 0.8404 0.8404 181.51 222,737
Jan 6, 2026 0.9508 0.9508 0.8707 0.8825 190.60 252,172
Jan 5, 2026 0.8846 0.9683 0.8731 0.9516 205.53 290,203
Jan 2, 2026 0.8461 0.8846 0.8213 0.8846 191.06 310,012
Dec 31, 2025 0.8900 0.9149 0.8131 0.8345 180.24 314,153
Dec 30, 2025 1.03 1.03 0.8800 0.9118 196.93 560,427
Dec 29, 2025 1.10 1.11 1.00 1.03 222.46 396,261
Dec 26, 2025 1.13 1.17 1.05 1.12 241.90 325,744
Dec 24, 2025 1.21 1.26 1.12 1.14 246.22 326,673
Dec 23, 2025 1.15 1.32 1.10 1.26 272.14 649,183
Dec 22, 2025 1.10 1.33 1.10 1.22 263.50 931,724
Dec 19, 2025 1.23 1.24 1.13 1.17 251.62 603,580
Dec 18, 2025 1.51 1.55 1.23 1.26 272.14 2,329,619
Dec 17, 2025 1.99 2.20 1.54 1.74 375.81 39,987,465
Dec 16, 2025 1.46 1.59 1.35 1.42 306.69 4,183,842
Dec 15, 2025 2.20 2.24 1.30 1.44 311.01 500,545
Dec 12, 2025 2.34 2.42 2.15 2.24 483.80 207,758
Dec 11, 2025 2.48 2.62 2.27 2.37 511.88 296,063
Dec 10, 2025 3.25 3.35 2.20 2.55 550.76 1,098,834
Dec 9, 2025 3.25 3.75 3.07 3.17 684.66 894,272
Dec 8, 2025 3.07 3.44 2.65 3.25 701.94 1,142,956
Dec 5, 2025 3.14 3.48 2.92 3.08 665.23 3,860,501
Dec 4, 2025 2.80 3.02 2.65 2.91 628.51 348,202
Dec 3, 2025 2.50 2.90 2.49 2.75 593.95 709,074
Dec 2, 2025 2.67 2.69 2.36 2.48 535.64 567,273
Dec 1, 2025 3.17 3.38 2.66 2.81 606.91 994,681
Nov 28, 2025 3.84 4.15 3.49 3.80 820.73 24,956,869
Nov 26, 2025 2.65 3.24 2.40 3.14 678.19 2,426,056
Nov 25, 2025 3.20 3.35 2.55 2.63 568.03 291,501
Nov 24, 2025 2.82 3.90 2.52 3.57 771.06 1,234,416
Nov 21, 2025 2.82 2.87 2.63 2.79 602.59 69,531
Nov 20, 2025 3.42 3.46 2.86 2.87 619.87 153,454
Nov 19, 2025 4.00 4.10 3.48 3.48 751.62 170,659
Nov 18, 2025 4.29 4.31 4.01 4.08 881.21 41,849
Nov 17, 2025 4.66 4.85 4.23 4.24 915.77 73,128
Nov 14, 2025 5.30 5.41 4.51 4.84 1,045.27 69,717
Nov 13, 2025 6.29 6.37 5.38 5.45 1,177.11 61,580
Nov 12, 2025 5.73 6.42 5.60 6.26 1,352.05 38,964
Nov 11, 2025 6.00 6.05 5.60 5.91 1,276.46 25,922
Nov 10, 2025 5.46 5.78 5.30 5.71 1,233.26 37,742
Nov 7, 2025 5.70 5.75 5.00 5.33 1,151.19 61,696
Nov 6, 2025 5.63 5.99 5.47 5.89 1,272.14 83,916
Nov 5, 2025 5.13 5.90 5.12 5.70 1,231.10 105,914
Nov 4, 2025 5.65 5.84 5.11 5.20 1,123.11 132,061
Nov 3, 20251-for-100 reverse split 5.71 7.13 5.15 6.51 1,406.05 180,774
Oct 31, 2025 0.0679 0.0680 0.0490 0.0594 1,425.43 63,051,535
Oct 30, 2025 0.0696 0.0780 0.0615 0.0680 1,659.53 39,374,526
Oct 29, 2025 0.1200 0.1283 0.1049 0.1145 2,794.35 43,856,401
Oct 28, 2025 0.1494 0.1711 0.0901 0.1309 3,194.59 201,860,229
Oct 27, 2025 0.2319 0.2385 0.1895 0.1940 4,734.54 18,458,575
Oct 24, 2025 0.3161 0.3272 0.2075 0.2151 5,249.48 82,959,842
Oct 23, 2025 0.3060 0.3203 0.2851 0.2990 7,297.04 3,857,531
Oct 22, 2025 0.2990 0.3329 0.2938 0.2998 7,316.57 2,154,553
Oct 21, 2025 0.3000 0.3174 0.2906 0.2941 7,177.46 1,390,849
Oct 20, 2025 0.3300 0.3500 0.3171 0.3431 8,373.30 1,329,280
Oct 17, 2025 0.3760 0.4094 0.3196 0.3261 7,958.41 2,476,500
Oct 16, 2025 0.4770 0.4849 0.4192 0.4216 10,289.08 3,064,235
Oct 15, 2025 0.4664 0.5689 0.4600 0.5075 12,385.45 7,031,494
Oct 14, 2025 0.4900 0.4900 0.4600 0.4754 11,602.06 1,043,033
Oct 13, 2025 0.5175 0.5280 0.5000 0.5048 12,319.56 1,762,368
Oct 10, 2025 0.7200 0.7470 0.5900 0.6012 14,672.18 19,075,343
Oct 9, 2025 0.6948 0.7178 0.6700 0.6960 16,985.76 7,084,902
Oct 8, 2025 0.6800 0.7200 0.6757 0.6930 16,912.54 490,324
Oct 7, 2025 0.7010 0.7099 0.6615 0.6625 16,168.20 372,264
Oct 6, 2025 0.7338 0.7524 0.6800 0.6857 16,734.39 400,251
Oct 3, 2025 0.7600 0.7669 0.7291 0.7291 17,793.56 302,984
Oct 2, 2025 0.7520 0.7649 0.7310 0.7600 18,547.67 311,356
Oct 1, 2025 0.7500 0.7900 0.7361 0.7520 18,352.43 262,054
Sep 30, 2025 0.8200 0.8251 0.7507 0.7522 18,357.31 324,467
Sep 29, 2025 0.8675 0.8945 0.8180 0.8245 20,121.78 481,272
Sep 26, 2025 0.8691 0.9270 0.8222 0.8446 20,612.32 400,931
Sep 25, 2025 0.9895 1.08 0.8500 0.8538 20,836.84 2,204,880
Sep 24, 2025 1.02 1.02 0.9800 0.9918 24,204.71 212,871

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ADITXT INC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ADTX, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation