ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.67	0.67	0.66	0.66	0.66	-0.15%	5,584,404
Apr 27, 2026	0.66	0.67	0.66	0.66	0.66	-1.05%	1,627,562
Apr 24, 2026	0.67	0.67	0.65	0.67	0.67	-0.45%	1,108,656
Apr 23, 2026	0.67	0.67	0.66	0.67	0.67	0.45%	769,236
Apr 22, 2026	0.67	0.67	0.66	0.67	0.67	-0.45%	665,052
Apr 21, 2026	0.67	0.67	0.66	0.67	0.67	-0.59%	1,565,150
Apr 20, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	1,056,353
Apr 17, 2026	0.68	0.68	0.67	0.68	0.68	-	5,452,369
Apr 16, 2026	0.69	0.69	0.68	0.68	0.68	-0.15%	1,293,816
Apr 15, 2026	0.68	0.70	0.68	0.68	0.68	-	8,802,893
Apr 14, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	1,855,285
Apr 13, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	869,969
Apr 10, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	1,716,149
Apr 9, 2026	0.70	0.71	0.68	0.71	0.71	1.29%	843,596
Apr 8, 2026	0.69	0.71	0.69	0.70	0.70	1.75%	1,220,007
Apr 7, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	137,917
Apr 6, 2026	0.67	0.68	0.67	0.68	0.68	0.29%	89,402
Apr 3, 2026	0.67	0.69	0.67	0.68	0.68	-1.74%	56,592
Apr 2, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	664,648
Apr 1, 2026	0.68	0.68	0.67	0.68	0.68	0.74%	839,825
Mar 31, 2026	0.67	0.69	0.67	0.68	0.68	-1.46%	906,205
Mar 30, 2026	0.68	0.69	0.68	0.69	0.69	0.59%	583,460
Mar 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.01%	1,338,748
Mar 26, 2026	0.69	0.70	0.68	0.70	0.70	-	257,193
Mar 25, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	3,003,982
Mar 24, 2026	0.73	0.73	0.70	0.71	0.71	-3.69%	3,916,742
Mar 23, 2026	0.71	0.73	0.67	0.73	0.73	3.39%	3,163,635
Mar 18, 2026	0.74	0.74	0.71	0.71	0.71	-4.97%	2,922,469
Mar 17, 2026	0.74	0.75	0.71	0.75	0.71	0.68%	3,293,239
Mar 16, 2026	0.74	0.75	0.73	0.74	0.70	-1.33%	2,720,577
Mar 13, 2026	0.77	0.77	0.74	0.75	0.71	-0.92%	6,555,666
Mar 12, 2026	0.76	0.77	0.76	0.76	0.72	-0.13%	1,041,438
Mar 11, 2026	0.77	0.77	0.76	0.76	0.72	-1.17%	2,109,437
Mar 10, 2026	0.77	0.78	0.75	0.77	0.73	-0.39%	5,816,021
Mar 9, 2026	0.75	0.77	0.73	0.77	0.73	-	3,640,207
Mar 6, 2026	0.76	0.77	0.75	0.77	0.73	-	3,187,684
Mar 5, 2026	0.72	0.79	0.72	0.77	0.73	2.53%	4,025,211
Mar 4, 2026	0.75	0.76	0.75	0.75	0.71	-4.94%	5,277,706
Feb 27, 2026	0.79	0.79	0.78	0.79	0.75	-	2,050,873
Feb 26, 2026	0.79	0.80	0.78	0.79	0.75	-0.13%	4,660,013
Feb 25, 2026	0.77	0.83	0.77	0.79	0.75	2.73%	14,311,220
Feb 24, 2026	0.76	0.79	0.76	0.77	0.73	1.05%	7,974,526
Feb 23, 2026	0.76	0.76	0.76	0.76	0.72	0.53%	923,346
Feb 20, 2026	0.76	0.76	0.76	0.76	0.72	-	4,273,033
Feb 19, 2026	0.76	0.76	0.76	0.76	0.72	-0.52%	1,621,664
Feb 18, 2026	0.76	0.76	0.76	0.76	0.72	-0.13%	1,143,937
Feb 17, 2026	0.76	0.76	0.76	0.76	0.72	-	658,160
Feb 16, 2026	0.76	0.77	0.76	0.76	0.72	0.13%	1,178,547
Feb 13, 2026	0.76	0.77	0.76	0.76	0.72	-0.13%	1,208,488
Feb 12, 2026	0.76	0.76	0.76	0.76	0.72	-0.13%	1,181,515
Feb 11, 2026	0.77	0.77	0.76	0.76	0.72	-0.13%	724,043
Feb 10, 2026	0.77	0.77	0.76	0.77	0.72	-	1,851,046
Feb 9, 2026	0.77	0.77	0.76	0.77	0.72	-0.65%	4,308,153
Feb 6, 2026	0.76	0.78	0.76	0.77	0.73	1.05%	8,943,540
Feb 5, 2026	0.76	0.76	0.76	0.76	0.72	-	-
Feb 4, 2026	0.76	0.77	0.76	0.76	0.72	0.26%	927,316
Feb 3, 2026	0.76	0.76	0.76	0.76	0.72	0.66%	3,287,879
Feb 2, 2026	0.75	0.76	0.75	0.76	0.71	1.34%	929,872
Jan 30, 2026	0.74	0.75	0.74	0.75	0.71	0.13%	120,917
Jan 29, 2026	0.74	0.74	0.74	0.74	0.70	-	299,781
Jan 28, 2026	0.75	0.75	0.74	0.74	0.70	-0.27%	1,278,831
Jan 27, 2026	0.75	0.75	0.74	0.75	0.71	0.67%	1,873,469
Jan 26, 2026	0.75	0.75	0.74	0.74	0.70	-0.54%	774,869
Jan 23, 2026	0.75	0.75	0.75	0.75	0.71	-0.67%	886,993
Jan 22, 2026	0.75	0.75	0.75	0.75	0.71	0.27%	590,478
Jan 21, 2026	0.75	0.75	0.75	0.75	0.71	-0.13%	343,229
Jan 20, 2026	0.75	0.75	0.75	0.75	0.71	-0.13%	638,775
Jan 19, 2026	0.75	0.75	0.75	0.75	0.71	0.13%	1,018,815
Jan 16, 2026	0.75	0.76	0.75	0.75	0.71	-	10,686,420
Jan 15, 2026	0.75	0.75	0.74	0.75	0.71	1.22%	4,872,237
Jan 14, 2026	0.75	0.75	0.74	0.74	0.70	-1.60%	1,199,550
Jan 13, 2026	0.75	0.75	0.75	0.75	0.71	0.53%	732,239
Jan 12, 2026	0.75	0.75	0.75	0.75	0.71	-0.53%	1,463,484
Jan 9, 2026	0.75	0.76	0.75	0.75	0.71	-0.53%	2,397,025
Jan 8, 2026	0.76	0.76	0.75	0.76	0.72	-0.13%	4,827,812
Jan 7, 2026	0.76	0.76	0.75	0.76	0.72	0.26%	623,475
Jan 6, 2026	0.75	0.76	0.75	0.76	0.71	-0.53%	5,422,437
Jan 5, 2026	0.76	0.76	0.74	0.76	0.72	0.26%	385,862
Jan 2, 2026	0.76	0.77	0.75	0.76	0.72	-0.66%	1,028,716
Dec 31, 2025	0.76	0.77	0.76	0.76	0.72	0.53%	324,061
Dec 30, 2025	0.76	0.76	0.75	0.76	0.72	-1.30%	1,272,724
Dec 29, 2025	0.76	0.77	0.76	0.77	0.73	0.92%	834,384
Dec 26, 2025	0.77	0.77	0.76	0.76	0.72	-0.52%	171,586
Dec 25, 2025	0.77	0.77	0.76	0.77	0.72	0.13%	538,966
Dec 24, 2025	0.76	0.77	0.76	0.76	0.72	0.13%	97,879
Dec 23, 2025	0.76	0.77	0.75	0.76	0.72	0.39%	440,517
Dec 22, 2025	0.76	0.76	0.74	0.76	0.72	0.13%	727,162
Dec 19, 2025	0.76	0.76	0.75	0.76	0.72	0.13%	947,702
Dec 18, 2025	0.75	0.77	0.75	0.76	0.72	-0.13%	2,795,422
Dec 17, 2025	0.74	0.76	0.74	0.76	0.72	2.57%	4,044,441
Dec 16, 2025	0.74	0.75	0.74	0.74	0.70	-0.67%	3,896,145
Dec 15, 2025	0.74	0.75	0.73	0.75	0.71	0.68%	1,823,176
Dec 12, 2025	0.75	0.75	0.73	0.74	0.70	-1.07%	6,361,519
Dec 11, 2025	0.76	0.77	0.74	0.75	0.71	-1.71%	8,154,751
Dec 10, 2025	0.76	0.77	0.76	0.76	0.72	-0.39%	2,315,962
Dec 9, 2025	0.77	0.77	0.76	0.76	0.72	-0.39%	2,194,314
Dec 8, 2025	0.76	0.77	0.76	0.77	0.73	1.05%	1,761,332
Dec 5, 2025	0.77	0.78	0.75	0.76	0.72	-	34,225,500
Dec 4, 2025	0.81	0.82	0.76	0.76	0.72	-6.64%	8,134,565
Dec 3, 2025	0.81	0.82	0.80	0.81	0.77	0.12%	375,721