Ardiden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.40	0.43	0.39	0.43	0.43	-	491,879
Apr 28, 2026	0.41	0.43	0.40	0.43	0.43	10.39%	882,902
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	29,179
Apr 24, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	25,432
Apr 23, 2026	0.41	0.41	0.40	0.41	0.41	-	38,641
Apr 22, 2026	0.38	0.41	0.38	0.41	0.41	12.33%	604,014
Apr 21, 2026	0.37	0.39	0.37	0.37	0.37	4.29%	492,003
Apr 20, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	68,872
Apr 17, 2026	0.35	0.36	0.34	0.34	0.34	-	146,189
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	-	194,661
Apr 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	53,902
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	35,929
Apr 13, 2026	0.34	0.36	0.34	0.34	0.34	-2.90%	192,756
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	117,398
Apr 9, 2026	0.36	0.36	0.34	0.35	0.35	-	77,386
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	125,275
Apr 7, 2026	0.36	0.37	0.34	0.34	0.34	-1.45%	108,084
Apr 2, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	259,222
Apr 1, 2026	0.36	0.39	0.35	0.35	0.35	2.94%	840,681
Mar 31, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	222,408
Mar 30, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	177,853
Mar 27, 2026	0.36	0.37	0.31	0.32	0.32	-7.35%	859,358
Mar 24, 2026	0.33	0.36	0.33	0.34	0.34	7.94%	461,585
Mar 23, 2026	0.34	0.34	0.32	0.32	0.32	-10.00%	472,315
Mar 20, 2026	0.32	0.35	0.32	0.35	0.35	4.48%	227,188
Mar 19, 2026	0.37	0.37	0.31	0.34	0.34	-10.07%	367,879
Mar 18, 2026	0.35	0.38	0.35	0.37	0.37	0.68%	40,442
Mar 17, 2026	0.36	0.38	0.36	0.37	0.37	-1.33%	126,220
Mar 16, 2026	0.42	0.42	0.37	0.38	0.38	-11.76%	365,142
Mar 13, 2026	0.44	0.44	0.41	0.43	0.43	-2.30%	512,483
Mar 12, 2026	0.44	0.45	0.44	0.44	0.44	-8.42%	20,795
Mar 11, 2026	0.44	0.49	0.44	0.48	0.48	6.74%	357,891
Mar 10, 2026	0.46	0.49	0.43	0.45	0.45	2.30%	309,328
Mar 9, 2026	0.46	0.46	0.41	0.44	0.44	-6.45%	536,656
Mar 6, 2026	0.49	0.49	0.45	0.47	0.47	-3.12%	245,208
Mar 5, 2026	0.49	0.50	0.48	0.48	0.48	-	67,213
Mar 4, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	186,564
Mar 3, 2026	0.50	0.51	0.48	0.50	0.50	-	429,513
Mar 2, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	245,117
Feb 27, 2026	0.49	0.50	0.47	0.49	0.49	1.03%	269,011
Feb 26, 2026	0.50	0.50	0.48	0.49	0.49	-2.51%	202,779
Feb 25, 2026	0.49	0.51	0.48	0.50	0.50	1.53%	519,196
Feb 24, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	1,024,206
Feb 23, 2026	0.48	0.53	0.47	0.52	0.52	13.04%	2,079,770
Feb 20, 2026	0.42	0.47	0.42	0.46	0.46	9.52%	1,572,188
Feb 19, 2026	0.42	0.43	0.42	0.42	0.42	-1.75%	23,799
Feb 18, 2026	0.42	0.44	0.42	0.43	0.43	1.79%	763,850
Feb 17, 2026	0.42	0.43	0.41	0.42	0.42	-	372,215
Feb 16, 2026	0.44	0.45	0.42	0.42	0.42	-2.33%	523,296
Feb 13, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	533,496
Feb 12, 2026	0.43	0.43	0.40	0.41	0.41	-	312,580
Feb 11, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	157,856
Feb 10, 2026	0.40	0.43	0.40	0.43	0.43	11.69%	1,133,097
Feb 9, 2026	0.37	0.39	0.36	0.39	0.39	6.94%	674,889
Feb 6, 2026	0.40	0.40	0.34	0.36	0.36	-10.00%	719,313
Feb 5, 2026	0.42	0.42	0.39	0.40	0.40	-5.88%	768,097
Feb 4, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	511,626
Feb 3, 2026	0.41	0.41	0.39	0.40	0.40	-	67,682
Feb 2, 2026	0.43	0.43	0.38	0.40	0.40	-4.76%	183,797
Jan 30, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	522,338
Jan 29, 2026	0.41	0.45	0.40	0.44	0.44	7.32%	2,314,417
Jan 28, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	579,419
Jan 27, 2026	0.41	0.42	0.40	0.40	0.40	-	1,450,480
Jan 23, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	1,584,516
Jan 22, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	559,953
Jan 21, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	539,396
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	228,133
Jan 19, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	369,676
Jan 16, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	255,326
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-7.69%	387,551
Jan 14, 2026	0.39	0.39	0.37	0.39	0.39	1.30%	695,564
Jan 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	207,304
Jan 12, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	513,969
Jan 9, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	687,589
Jan 8, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	467,706
Jan 7, 2026	0.34	0.38	0.34	0.37	0.37	5.71%	872,867
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	226,107
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	44,195
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	21,312
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	111,806
Dec 30, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	112,159
Dec 29, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	304,285
Dec 24, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	376,754
Dec 23, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	148,268
Dec 22, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	264,411
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	44,191
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	35,187
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	108,124
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	27,615
Dec 15, 2025	0.31	0.32	0.31	0.32	0.32	-3.03%	143,036
Dec 12, 2025	0.31	0.33	0.30	0.33	0.33	10.00%	1,018,153
Dec 11, 2025	0.29	0.32	0.29	0.30	0.30	5.26%	1,408,014
Dec 10, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	467,501
Dec 9, 2025	0.27	0.28	0.27	0.27	0.27	-5.36%	667,293
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	559,349
Dec 5, 2025	0.30	0.30	0.27	0.29	0.29	-1.69%	2,820,437
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	110,509
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	23,135
Dec 2, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	155,328
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	117,717