NASDAQ:ATPC | Historical Stock Price | Agape ATP Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-09-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.77$11.30$72.26$462.14$2,955.40$18,900.002023-09-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.3731
2026-09-02———$2.32105
2026-09-01———$2.36132
2026-08-28———$2.33167
2026-08-27$2.37$2.3720,600$2.39133
2026-08-26$2.40$2.4023,400——
2026-08-25$2.37$2.3717,200$2.371,160
2026-08-24$2.38$2.3812,100——
2026-08-21$2.45$2.4521,700$2.45767
2026-08-20$2.47$2.4741,400$2.46280
2026-08-19$2.50$2.5029,000$2.47250
2026-08-18$2.45$2.4548,000$2.48200
2026-08-17$2.52$2.52263,800$2.41937
2026-08-14$2.49$2.4919,500$2.48275
2026-08-13$2.50$2.5027,200$2.53200
2026-08-12$2.55$2.5554,300$2.60233
2026-08-11$2.53$2.5348,300$2.54278
2026-08-10$2.59$2.5943,400$2.62120
2026-08-07$2.63$2.63208,700$2.457,261
2026-08-06$2.49$2.4950,200$2.50696
2026-08-05$2.50$2.50110,000$2.441,363
2026-08-04$2.59$2.596,088,900$2.3010,749
2026-08-03$2.32$2.3226,800$2.3382
2026-07-31$2.31$2.3130,800$2.3837
2026-07-30$2.35$2.3536,900$2.36250
2026-07-29$2.29$2.2933,400$2.26220
2026-07-28$2.32$2.3234,700$2.37105
2026-07-27$2.42$2.4222,200$2.44105
2026-07-24$2.46$2.4666,100$2.4435
2026-07-23$2.58$2.5875,400$2.70545
2026-07-22$2.53$2.53107,400$2.621,234
2026-07-21$2.58$2.58102,400$2.59758
2026-07-20$2.63$2.63214,900$2.912,221
2026-07-17$3.07$3.071,709,500——
2026-07-16$4.20$4.2041,204,500——
2026-07-15$2.52$2.521,746,800——
2026-07-14$2.60$2.6030,800——
2026-07-13$2.63$2.6321,400——
2026-07-10$2.72$2.7229,700——
2026-07-09$2.83$2.8329,100——
2026-07-08$2.83$2.8319,300——
2026-07-07$2.87$2.876,200——
2026-07-06$2.86$2.8629,800——
2026-07-02$2.83$2.8344,600——
2026-07-01$2.99$2.9934,900——
2026-06-30$2.96$2.9634,700——
2026-06-29$2.97$2.9757,200——
2026-06-26$3.13$3.1391,800——
2026-06-25$3.00$3.0089,700——
2026-06-24$3.15$3.1578,900——
2026-06-23$3.22$3.22146,100——
2026-06-22$3.63$3.63527,900——
2026-06-18$3.88$3.8872,449,900——
2026-06-17$2.73$2.733,639,300——
2026-06-16$2.83$2.8341,700——
2026-06-15$2.89$2.8974,600——
2026-06-12$2.89$2.8976,000——
2026-06-11$3.11$3.1189,700——
2026-06-10$3.01$3.01147,200——
2026-06-09$3.12$3.121,515,500——
2026-06-08$3.05$3.05157,900——
2026-06-05$2.98$2.98119,500——
2026-06-04$3.60$3.60235,000——
2026-06-03$4.25$4.254,785,900——
2026-06-02$2.97$2.97659,900——
2026-06-01$4.14$4.141,231,300——
2026-05-29$4.87$4.871,039,200——
2026-05-28$6.07$6.0754,082,000——
2026-05-27$2.85$2.8513,849,000——
2026-05-26$3.01$3.01289,400——
2026-05-22$2.78$2.78685,700——
2026-05-21$3.59$3.5947,581,500——
2026-05-20$2.09$2.0921,700——
2026-05-19$2.16$2.1661,100——
2026-05-18$2.08$2.0827,400——
2026-05-15$2.21$2.2118,700——
2026-05-14$2.18$2.1829,200——
2026-05-13$2.10$2.1024,000——
2026-05-12$2.24$2.2441,200——
2026-05-11$2.27$2.2740,500——
2026-05-08$2.37$2.3748,200——
2026-05-07$2.66$2.66214,800——
2026-05-06$2.72$2.7230,300——
2026-05-05$2.84$2.8431,700——
2026-05-04$2.69$2.69258,800——
2026-05-01$2.34$2.3411,000——
2026-04-30$2.23$2.2319,600——
2026-04-29$2.28$2.2881,300——
2026-04-28$2.27$2.2739,900——
2026-04-27$2.00$2.0027,600——
2026-04-24$2.29$2.2915,500——
2026-04-23$2.25$2.2513,800——
2026-04-22$2.27$2.2743,500——
2026-04-21$2.45$2.4525,100——
2026-04-20$2.52$2.5239,900——
2026-04-17$2.49$2.4939,900——
2026-04-16$2.66$2.6619,400——
2026-04-15$2.74$2.7445,800——
2026-04-14$2.71$2.7121,900——
2026-04-13$2.71$2.7138,800——
2026-04-10$2.69$2.6915,200——
2026-04-09$2.71$2.7136,800——
2026-04-08$2.78$2.78109,900——
2026-04-07$3.04$3.04104,500——
2026-04-06$3.19$3.1996,100——
2026-04-02$3.17$3.17470,200——
2026-04-01$2.52$2.5253,600——
2026-03-31$2.63$2.63112,800——
2026-03-30$3.27$3.271,864,400——
2026-03-27$3.20$3.202,510,200——
2026-03-26$2.23$2.2331,400——
2026-03-25$2.37$2.37221,400——
2026-03-24$2.24$2.24131,100——
2026-03-23$2.08$2.0841,300——
2026-03-20$2.19$2.1956,900——
2026-03-19$2.39$2.3981,500——
2026-03-18$2.78$2.78174,400——
2026-03-17$2.66$2.66287,800——
2026-03-16$3.96$3.96317,300——
2026-03-13$4.44$4.44986,300——
2026-03-12$5.65$5.6542,296,400——
2026-03-11$4.17$4.177,491,100——
2026-03-10$3.78$3.7862,274,300——
2026-03-09$2.02$2.0283,300——
2026-03-06$2.19$2.1969,100——
2026-03-05$2.04$2.0437,600——
2026-03-04$2.00$2.0059,300——
2026-03-03$1.86$1.8643,500——
2026-03-02$1.89$1.8930,400——
2026-02-27$1.92$1.9236,300——
2026-02-26$1.83$1.8333,300——
2026-02-25$1.86$1.8644,300——
2026-02-24$1.86$1.8660,400——
2026-02-23$1.93$1.9350,900——
2026-02-20$2.13$2.13116,900——
2026-02-19$2.07$2.0747,600——
2026-02-18$2.14$2.1463,400——
2026-02-17$2.03$2.0350,900——
2026-02-13$2.26$2.26156,900——
2026-02-12$2.08$2.08112,700——
2026-02-11$2.51$2.51205,300——
2026-02-10$2.64$2.64430,600——
2026-02-09$2.45$2.45149,204——
2026-02-06$2.45$2.45294,958——
2026-02-05$3.15$3.15187,030——
2026-02-04$4.20$4.20599,894——
2026-02-03$3.95$3.95327,616——
2026-02-02$3.65$3.6573,132——
2026-01-30$3.55$3.55131,124——
2026-01-29$4.05$4.05166,018——
2026-01-28$4.00$4.00194,996——
2026-01-27$4.90$4.90512,906——
2026-01-26$4.30$4.30166,924——
2026-01-23$3.95$3.9591,258——
2026-01-22$4.10$4.1076,906——
2026-01-21$4.10$4.1063,472——
2026-01-20$4.30$4.30112,276——
2026-01-16$4.35$4.35458,610——
2026-01-15$5.45$5.4510,180,132——
2026-01-14$3.50$3.501,080,110——
2026-01-13$3.30$3.30121,980——
2026-01-12$3.55$3.5587,388——
2026-01-09$3.80$3.80167,130——
2026-01-08$4.30$4.30132,616——
2026-01-07$4.85$4.8571,568——
2026-01-06$4.85$4.8572,990——
2026-01-05$5.05$5.0596,396——
2026-01-02$5.25$5.2599,184——