NasdaqCM
USD
Agape ATP Corporation (ATPC)
1.4500
-0.1625
(-10.08%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.5450
1.5600
1.4500
1.4500
1.4500
15,800
Oct 29, 2026
1.6200
1.6700
1.5600
1.6150
1.6150
8,300
Oct 28, 2026
1.5600
1.7000
1.5200
1.5300
1.5300
23,700
Oct 27, 2026
1.3100
1.5600
1.3100
1.5000
1.5000
30,300
Oct 26, 2026
1.3600
1.4820
1.3150
1.3700
1.3700
14,100
Oct 23, 2026
1.4200
1.4350
1.3200
1.3950
1.3950
11,000
Oct 22, 2026
1.5300
1.5750
1.3820
1.4200
1.4200
12,800
Oct 21, 2026
1.5500
1.6100
1.5100
1.5500
1.5500
5,700
Oct 20, 2026
1.5760
1.6700
1.5100
1.5400
1.5400
20,700
Oct 19, 2026
1.5490
1.6100
1.5000
1.5600
1.5600
18,000
Oct 16, 2026
1.7000
1.7000
1.5500
1.5700
1.5700
12,300
Oct 15, 2026
1.7500
1.7500
1.6200
1.6700
1.6700
12,800
Oct 14, 2026
2.0300
2.0300
1.7500
1.7600
1.7600
25,300
Oct 13, 2026
2.1400
2.1600
1.8400
1.9400
1.9400
44,300
Oct 12, 2026
2.1350
2.9300
1.8000
2.1700
2.1700
631,500
Oct 9, 2026
2.0800
2.3900
2.0610
2.2250
2.2250
69,800
Oct 8, 2026
2.1290
2.1300
2.0800
2.1100
2.1100
11,200
Oct 7, 2026
2.1200
2.1200
2.0200
2.0300
2.0300
5,800
Oct 6, 2026
2.1500
2.1700
2.0800
2.0800
2.0800
4,800
Oct 5, 2026
2.0800
2.1900
2.0800
2.1200
2.1200
14,100
Oct 2, 2026
2.0500
2.1550
2.0500
2.0610
2.0610
5,600
Oct 1, 2026
2.0300
2.0550
2.0200
2.0200
2.0200
10,300
Sep 30, 2026
2.1000
2.1760
2.0400
2.0500
2.0500
13,400
Sep 29, 2026
2.2400
2.2400
2.0400
2.1000
2.1000
8,900
Sep 28, 2026
2.2300
2.3190
2.1200
2.2000
2.2000
10,000
Sep 25, 2026
2.2500
2.2800
2.2400
2.2400
2.2400
3,300
Sep 24, 2026
2.2400
2.2800
2.2300
2.2400
2.2400
12,900
Sep 23, 2026
2.2300
2.3300
2.2200
2.2400
2.2400
7,600
Sep 22, 2026
2.2300
2.2900
2.2100
2.2100
2.2100
14,900
Sep 21, 2026
2.2300
2.3400
2.2300
2.2900
2.2900
19,700
Sep 18, 2026
2.2800
2.3150
2.2200
2.2300
2.2300
12,100
Sep 17, 2026
2.2900
2.3600
2.2900
2.3400
2.3400
11,900
Sep 16, 2026
2.3000
2.6000
2.2800
2.3000
2.3000
135,800
Sep 15, 2026
2.3500
2.3500
2.3000
2.3100
2.3100
14,600
Sep 14, 2026
2.3700
2.4500
2.3000
2.3400
2.3400
45,600
Sep 11, 2026
2.3570
2.3800
2.3500
2.3800
2.3800
4,300
Sep 10, 2026
2.3300
2.4100
2.3100
2.3700
2.3700
10,500
Sep 9, 2026
2.4300
2.4300
2.3300
2.3550
2.3550
14,300
Sep 8, 2026
2.3900
2.4590
2.3100
2.3100
2.3100
13,100
Sep 4, 2026
2.3410
2.4100
2.3410
2.3900
2.3900
4,100
Sep 3, 2026
2.4400
2.4400
2.3200
2.3900
2.3900
8,700
Sep 2, 2026
2.4000
2.4000
2.3100
2.3100
2.3100
15,500
Sep 1, 2026
2.3300
2.3700
2.3300
2.3600
2.3600
9,100
Aug 31, 2026
2.3900
2.3900
2.3400
2.3600
2.3600
6,600
Aug 28, 2026
2.3900
2.4300
2.3400
2.3800
2.3800
28,500
Aug 27, 2026
2.3200
2.4000
2.3200
2.3700
2.3700
20,600
Aug 26, 2026
2.3300
2.4100
2.3300
2.4000
2.4000
23,400
Aug 25, 2026
2.3700
2.4100
2.3300
2.3700
2.3700
17,200
Aug 24, 2026
2.4500
2.4500
2.3300
2.3800
2.3800
12,100
Aug 21, 2026
2.4500
2.4900
2.4200
2.4500
2.4500
21,700
Aug 20, 2026
2.4500
2.5000
2.4500
2.4700
2.4700
41,400
Aug 19, 2026
2.4500
2.5100
2.4300
2.5000
2.5000
29,000
Aug 18, 2026
2.6000
2.6800
2.4100
2.4500
2.4500
48,000
Aug 17, 2026
2.4200
2.7490
2.3500
2.5200
2.5200
263,800
Aug 14, 2026
2.5000
2.5140
2.4050
2.4900
2.4900
19,500
Aug 13, 2026
2.4900
2.5400
2.4800
2.5000
2.5000
27,200
Aug 12, 2026
2.6800
2.6800
2.4700
2.5500
2.5500
54,300
Aug 11, 2026
2.5600
2.6220
2.5000
2.5300
2.5300
48,300
Aug 10, 2026
2.6300
2.6700
2.5900
2.5900
2.5900
43,400
Aug 7, 2026
2.4400
2.7500
2.4400
2.6300
2.6300
208,700
Aug 6, 2026
2.4500
2.5400
2.4000
2.4900
2.4900
50,200
Aug 5, 2026
2.4200
2.5780
2.4200
2.5000
2.5000
110,000
Aug 4, 2026
2.3000
2.6500
2.1900
2.5900
2.5900
6,088,900
Aug 3, 2026
2.3300
2.4050
2.2900
2.3200
2.3200
26,800
Jul 31, 2026
2.3100
2.4750
2.3100
2.3100
2.3100
30,800
Jul 30, 2026
2.2400
2.5000
2.2400
2.3500
2.3500
36,900
Jul 29, 2026
2.3200
2.3600
2.2600
2.2900
2.2900
33,400
Jul 28, 2026
2.3700
2.4700
2.2500
2.3200
2.3200
34,700
Jul 27, 2026
2.4100
2.5600
2.4100
2.4200
2.4200
22,200
Jul 24, 2026
2.5800
2.6600
2.4200
2.4600
2.4600
66,100
Jul 23, 2026
2.5400
2.7800
2.5320
2.5800
2.5800
75,400
Jul 22, 2026
2.5900
2.6500
2.4500
2.5300
2.5300
107,400
Jul 21, 2026
2.5600
2.8000
2.5400
2.5800
2.5800
102,400
Jul 20, 2026
2.9700
2.9830
2.6200
2.6300
2.6300
214,900
Jul 17, 2026
4.0000
4.0200
3.0400
3.0700
3.0700
1,709,500
Jul 16, 2026
3.4100
4.8400
3.2400
4.2000
4.2000
41,204,500
Jul 15, 2026
2.5300
2.6000
2.5100
2.5200
2.5200
1,746,800
Jul 14, 2026
2.5800
2.6300
2.5200
2.6000
2.6000
30,800
Jul 13, 2026
2.6700
2.7800
2.6000
2.6300
2.6300
21,400
Jul 10, 2026
2.8460
2.8500
2.6400
2.7200
2.7200
29,700
Jul 9, 2026
2.8200
2.8900
2.7700
2.8300
2.8300
29,100
Jul 8, 2026
2.8100
2.8700
2.7800
2.8300
2.8300
19,300
Jul 7, 2026
2.8000
2.9600
2.8000
2.8700
2.8700
6,200
Jul 6, 2026
2.7900
2.8600
2.7900
2.8600
2.8600
29,800
Jul 2, 2026
2.9200
2.9900
2.7800
2.8300
2.8300
44,600
Jul 1, 2026
2.8900
2.9900
2.8900
2.9900
2.9900
34,900
Jun 30, 2026
3.0200
3.1200
2.9400
2.9600
2.9600
34,700
Jun 29, 2026
3.0700
3.1790
2.9300
2.9700
2.9700
57,200
Jun 26, 2026
3.0000
3.2300
2.9100
3.1300
3.1300
91,800
Jun 25, 2026
3.0900
3.0900
2.9300
3.0000
3.0000
89,700
Jun 24, 2026
3.1000
3.2500
3.0200
3.1500
3.1500
78,900
Jun 23, 2026
3.2100
3.3200
3.0600
3.2200
3.2200
146,100
Jun 22, 2026
3.8300
4.0800
3.4000
3.6300
3.6300
527,900
Jun 18, 2026
3.2700
6.1200
2.9800
3.8800
3.8800
72,449,900
Jun 17, 2026
2.7400
2.7700
2.5900
2.7300
2.7300
3,639,300
Jun 16, 2026
2.8300
2.8300
2.7250
2.8300
2.8300
41,700
Jun 15, 2026
2.8300
2.8900
2.7500
2.8900
2.8900
74,600
Jun 12, 2026
3.0800
3.1400
2.8400
2.8900
2.8900
76,000
Jun 11, 2026
3.0000
3.1600
2.9300
3.1100
3.1100
89,700
Jun 10, 2026
3.0600
3.2000
2.9500
3.0100
3.0100
147,200
Jun 9, 2026
3.0500
3.5500
2.7500
3.1200
3.1200
1,515,500
Jun 8, 2026
3.1000
3.6200
3.0200
3.0500
3.0500
157,900
Jun 5, 2026
3.5000
3.5300
2.9800
2.9800
2.9800
119,500
Jun 4, 2026
3.8400
4.0000
3.5500
3.6000
3.6000
235,000
Jun 3, 2026
3.2100
5.0000
3.2010
4.2500
4.2500
4,785,900
Jun 2, 2026
3.7800
3.9800
2.8000
2.9700
2.9700
659,900
Jun 1, 2026
5.2800
6.0000
4.0100
4.1400
4.1400
1,231,300
May 29, 2026
5.6300
6.0300
4.6200
4.8700
4.8700
1,039,200
May 28, 2026
5.7700
8.5000
5.5200
6.0700
6.0700
54,082,000
May 27, 2026
3.1200
3.1200
2.7400
2.8500
2.8500
13,849,000
May 26, 2026
2.8900
3.2300
2.7200
3.0100
3.0100
289,400
May 22, 2026
3.2300
3.2300
2.5000
2.7800
2.7800
685,700
May 21, 2026
3.3300
4.2600
3.1500
3.5900
3.5900
47,581,500
May 20, 2026
2.1100
2.2000
2.0850
2.0900
2.0900
21,700
May 19, 2026
2.0500
2.3300
1.9800
2.1600
2.1600
61,100
May 18, 2026
2.2700
2.3100
2.0700
2.0800
2.0800
27,400
May 15, 2026
2.2200
2.3100
2.2000
2.2100
2.2100
18,700
May 14, 2026
2.2200
2.2800
2.1500
2.1800
2.1800
29,200
May 13, 2026
2.2500
2.4250
2.1000
2.1000
2.1000
24,000
May 12, 2026
2.2400
2.5100
2.2000
2.2400
2.2400
41,200
May 11, 2026
2.3500
2.4200
2.2700
2.2700
2.2700
40,500
May 8, 2026
2.6600
2.6600
2.2500
2.3700
2.3700
48,200
May 7, 2026
2.7200
2.7300
2.5350
2.6600
2.6600
214,800
May 6, 2026
2.8900
2.9380
2.7200
2.7200
2.7200
30,300
May 5, 2026
2.7700
2.9400
2.6800
2.8400
2.8400
31,700
May 4, 2026
2.5300
3.4000
2.4000
2.6900
2.6900
258,800
May 1, 2026
2.2400
2.3400
2.2300
2.3400
2.3400
11,000
Apr 30, 2026
2.4300
2.4300
2.2300
2.2300
2.2300
19,600
Apr 29, 2026
2.3400
2.6000
2.2800
2.2800
2.2800
81,300
Apr 28, 2026
2.1900
2.3810
2.1100
2.2670
2.2670
39,900
Apr 27, 2026
2.3000
2.3000
2.0000
2.0000
2.0000
27,600
Apr 24, 2026
2.2100
2.3050
2.2100
2.2900
2.2900
15,500
Apr 23, 2026
2.2900
2.4100
2.2100
2.2500
2.2500
13,800
Apr 22, 2026
2.4000
2.4800
2.2200
2.2700
2.2700
43,500
Apr 21, 2026
2.4400
2.5800
2.4400
2.4500
2.4500
25,100
Apr 20, 2026
2.5300
2.6000
2.3500
2.5200
2.5200
39,900
Apr 17, 2026
2.6000
2.6200
2.4500
2.4900
2.4900
39,900
Apr 16, 2026
2.7900
2.7900
2.6100
2.6600
2.6600
19,400
Apr 15, 2026
2.6700
2.8000
2.6700
2.7400
2.7400
45,800
Apr 14, 2026
2.7400
2.8000
2.6600
2.7100
2.7100
21,900
Apr 13, 2026
2.8000
2.8000
2.7000
2.7100
2.7100
38,800
Apr 10, 2026
2.6600
2.8070
2.6400
2.6900
2.6900
15,200
Apr 9, 2026
2.7600
2.8850
2.7100
2.7100
2.7100
36,800
Apr 8, 2026
2.9500
3.1000
2.6900
2.7800
2.7800
109,900
Apr 7, 2026
3.1300
3.3900
3.0400
3.0400
3.0400
104,500
Apr 6, 2026
3.1200
3.3000
2.9600
3.1900
3.1900
96,100
Apr 2, 2026
2.4700
3.4700
2.4700
3.1700
3.1700
470,200
Apr 1, 2026
2.6700
2.7900
2.5200
2.5200
2.5200
53,600
Mar 31, 2026
2.9200
3.0500
2.5500
2.6300
2.6300
112,800
Mar 30, 2026
2.6400
3.5900
2.5700
3.2700
3.2700
1,864,400
Mar 27, 2026
2.1900
3.4400
2.1700
3.2000
3.2000
2,510,200
Mar 26, 2026
2.3200
2.3270
2.2000
2.2300
2.2300
31,400
Mar 25, 2026
2.1000
2.5050
2.1000
2.3700
2.3700
221,400
Mar 24, 2026
2.0400
2.6000
2.0000
2.2400
2.2400
131,100
Mar 23, 2026
2.1000
2.1600
2.0300
2.0800
2.0800
41,300
Mar 20, 2026
2.3400
2.3900
2.1800
2.1900
2.1900
56,900
Mar 19, 2026
2.6600
2.7700
2.3600
2.3900
2.3900
81,500
Mar 18, 2026
2.5400
3.1940
2.5400
2.7800
2.7800
174,400
Mar 17, 2026
3.8000
3.8500
2.6300
2.6600
2.6600
287,800
Mar 16, 2026
3.9700
4.1680
3.7500
3.9600
3.9600
317,300
Mar 13, 2026
5.0200
5.1900
4.4400
4.4400
4.4400
986,300
Mar 12, 2026
5.2000
6.3000
5.0100
5.6500
5.6500
42,296,400
Mar 11, 2026
4.4100
4.7400
3.7000
4.1700
4.1700
7,491,100
Mar 10, 2026
4.1000
5.1000
3.0500
3.7800
3.7800
62,274,300
Mar 9, 2026
2.1300
2.1300
1.8200
2.0200
2.0200
83,300
Mar 6, 2026
1.9700
2.3450
1.9000
2.1900
2.1900
69,100
Mar 5, 2026
1.9600
2.1000
1.9100
2.0400
2.0400
37,600
Mar 4, 2026
1.8200
2.1500
1.7210
2.0000
2.0000
59,300
Mar 3, 2026
1.7800
1.9500
1.7700
1.8600
1.8600
43,500
Mar 2, 2026
1.7600
1.9200
1.7500
1.8900
1.8900
30,400
Feb 27, 2026
1.8400
1.9700
1.8400
1.9200
1.9200
36,300
Feb 26, 2026
1.8400
1.8700
1.8100
1.8300
1.8300
33,300
Feb 25, 2026
1.8500
1.9230
1.8100
1.8600
1.8600
44,300
Feb 24, 2026
1.9100
1.9830
1.7870
1.8600
1.8600
60,400
Feb 23, 2026
2.2000
2.2800
1.8900
1.9300
1.9300
50,900
Feb 20, 2026
2.0900
2.4500
2.0800
2.1300
2.1300
116,900
Feb 19, 2026
2.1800
2.1870
1.9560
2.0700
2.0700
47,600
Feb 18, 2026
2.0400
2.2780
2.0330
2.1400
2.1400
63,400
Feb 17, 2026
2.2300
2.2590
2.0300
2.0300
2.0300
50,900
Feb 13, 2026
2.0100
2.2680
1.9600
2.2600
2.2600
156,900
Feb 12, 2026
2.2200
2.3700
2.0250
2.0800
2.0800
112,700
Feb 11, 2026
2.4300
2.6300
2.3300
2.5100
2.5100
205,300
Feb 10, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
2.2600
2.6500
2.1570
2.6400
2.6400
430,600
Feb 9, 2026
2.5000
2.7000
2.3500
2.4500
2.4500
149,204
Feb 6, 2026
3.4000
3.4000
2.2500
2.4500
2.4500
294,958
Feb 5, 2026
3.8500
3.8500
3.1000
3.1500
3.1500
187,030
Feb 4, 2026
4.7500
4.7500
4.0000
4.2000
4.2000
599,894
Feb 3, 2026
3.6500
4.2500
3.6500
3.9500
3.9500
327,616
Feb 2, 2026
4.7500
4.7500
3.5500
3.6500
3.6500
73,132
Jan 30, 2026
3.9000
3.9500
3.5500
3.5500
3.5500
131,124
Jan 29, 2026
4.1500
4.3500
3.9000
4.0500
4.0500
166,018
Jan 28, 2026
4.3500
4.4500
3.8500
4.0000
4.0000
194,996
Jan 27, 2026
4.3000
5.3500
4.3000
4.9000
4.9000
512,906
Jan 26, 2026
3.9500
4.4500
3.9500
4.3000
4.3000
166,924
Jan 23, 2026
3.9000
4.1500
3.2500
3.9500
3.9500
91,258
Jan 22, 2026
4.0000
4.3000
3.9000
4.1000
4.1000
76,906
Jan 21, 2026
4.0500
4.2500
4.0500
4.1000
4.1000
63,472
Jan 20, 2026
4.2500
4.5000
4.2000
4.3000
4.3000
112,276
Jan 16, 2026
5.0000
5.0000
4.1000
4.3500
4.3500
458,610
Jan 15, 2026
5.9500
7.3000
5.2000
5.4500
5.4500
10,180,132
Jan 14, 2026
3.3500
3.6000
3.2500
3.5000
3.5000
1,080,110
Jan 13, 2026
3.3500
3.7500
2.7500
3.3000
3.3000
121,980
Jan 12, 2026
3.5000
3.6500
3.4500
3.5500
3.5500
87,388
Jan 9, 2026
4.0500
4.2000
3.8000
3.8000
3.8000
167,130
Jan 8, 2026
4.7000
4.7500
4.1500
4.3000
4.3000
132,616
Jan 7, 2026
4.7000
4.9000
4.6500
4.8500
4.8500
71,568
Jan 6, 2026
5.2000
5.2000
4.5000
4.8500
4.8500
72,990
Jan 5, 2026
5.3000
5.3000
5.0000
5.0500
5.0500
96,396
Jan 2, 2026
5.2500
5.3000
5.1500
5.2500
5.2500
99,184
Dec 31, 2025
5.3500
5.4500
5.1000
5.3500
5.3500
74,084
Dec 30, 2025
5.5000
5.6000
4.9500
5.4000
5.4000
106,330
Dec 29, 2025
6.0000
6.0500
5.5500
5.8000
5.8000
184,212
Dec 26, 2025
6.0000
6.2000
5.7000
6.0500
6.0500
1,110,148
Dec 24, 2025
5.5500
5.8500
5.2500
5.5500
5.5500
654,032
Dec 23, 2025
5.8000
6.0000
5.1000
5.4000
5.4000
205,010
Dec 22, 2025
6.1500
6.3500
6.0000
6.0000
6.0000
189,226
Dec 19, 2025
6.4000
6.5500
6.0000
6.1000
6.1000
272,464
Dec 18, 2025
6.9000
6.9000
6.2500
6.8500
6.8500
669,604
Dec 17, 2025
7.6500
8.3500
6.3500
7.0500
7.0500
7,133,232
Dec 16, 2025
5.8500
5.8500
4.2500
4.5000
4.5000
811,768
Dec 15, 2025
6.7500
6.7500
5.8000
6.0500
6.0500
539,480
Dec 12, 2025
7.4000
7.8500
6.5000
6.7500
6.7500
1,592,462
Dec 11, 2025
5.9500
9.2000
4.6500
9.0000
9.0000
15,482,336
Dec 10, 2025
56.0000
56.5000
2.4000
3.4000
3.4000
3,352,330
Dec 9, 2025
68.0000
73.5000
60.0000
65.7500
65.7500
23,308
Dec 8, 2025
63.0000
71.0000
63.0000
67.5000
67.5000
33,158
Dec 5, 2025
62.5000
63.5000
61.5000
61.5000
61.5000
106
Dec 4, 2025
61.7500
63.5000
60.5000
60.5000
60.5000
254
Dec 3, 2025
64.5000
64.5000
64.5000
64.5000
64.5000
-
Dec 2, 2025
65.0000
66.0000
64.0000
64.5000
64.5000
748
Dec 1, 2025
67.5000
68.0000
64.0000
66.0000
66.0000
1,026
Nov 28, 2025
65.0000
69.0500
64.5000
64.5000
64.5000
1,278
Nov 26, 2025
63.5000
65.2500
63.5000
65.2500
65.2500
706
Nov 25, 2025
61.5000
62.7500
59.6500
60.7500
60.7500
250
Nov 24, 2025
64.0000
64.0000
63.0000
63.0000
63.0000
186
Nov 21, 2025
64.0000
64.5000
62.5000
64.5000
64.5000
424
Nov 20, 2025
65.7500
67.0000
63.5000
65.5000
65.5000
542
Nov 19, 2025
63.5000
65.5000
63.5000
65.0000
65.0000
530
Nov 18, 2025
63.5000
64.5000
62.5000
63.5000
63.5000
206
Nov 17, 2025
65.0000
67.5000
62.7500
65.0000
65.0000
1,372
Nov 14, 2025
66.5000
72.5000
59.0000
67.0000
67.0000
2,156
Nov 13, 2025
65.0000
70.5000
65.0000
69.0000
69.0000
640
Nov 12, 2025
65.0000
69.0000
65.0000
69.0000
69.0000
394
Nov 11, 2025
61.5000
68.0000
61.5000
65.0000
65.0000
1,114
Nov 10, 2025
61.5000
64.0000
61.0000
61.5000
61.5000
694
Nov 7, 2025
62.1000
62.5000
60.3000
61.7500
61.7500
444
Nov 6, 2025
62.0000
65.0000
61.5000
62.0000
62.0000
274
Nov 5, 2025
61.7000
63.2500
59.5000
61.0000
61.0000
1,024
Nov 4, 2025
61.5000
67.5000
59.0000
62.0000
62.0000
2,452
Nov 3, 2025
61.0000
62.5000
60.0000
60.5000
60.5000
526
Oct 31, 2025
59.5000
60.0000
58.9000
60.0000
60.0000
88
