ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	14.71%	1,209
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	362
Apr 24, 2026	0.38	0.39	0.34	0.34	0.34	-3.55%	7,014
Apr 23, 2026	0.39	0.39	0.34	0.35	0.35	-10.74%	8,961
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	4.36%	888
Apr 21, 2026	0.34	0.38	0.34	0.38	0.38	12.25%	831
Apr 20, 2026	0.39	0.40	0.34	0.34	0.34	0.09%	2,997
Apr 17, 2026	0.34	0.40	0.34	0.34	0.34	-3.50%	3,891
Apr 16, 2026	0.33	0.35	0.33	0.35	0.35	-3.06%	1,502
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	7,786
Apr 14, 2026	0.33	0.36	0.33	0.36	0.36	8.11%	1,375
Apr 13, 2026	0.33	0.37	0.33	0.33	0.33	-4.86%	964
Apr 10, 2026	0.36	0.39	0.35	0.35	0.35	-1.41%	15,086
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	-5.43%	2,183
Apr 8, 2026	0.40	0.40	0.36	0.38	0.38	-6.15%	8,952
Apr 6, 2026	0.43	0.43	0.40	0.40	0.40	9.59%	4,571
Apr 2, 2026	0.36	0.37	0.36	0.37	0.37	-15.12%	919
Apr 1, 2026	0.42	0.43	0.42	0.43	0.43	16.22%	1,994
Mar 31, 2026	0.37	0.39	0.36	0.37	0.37	-	10,535
Mar 30, 2026	0.38	0.38	0.36	0.37	0.37	0.08%	2,809
Mar 27, 2026	0.36	0.39	0.36	0.37	0.37	2.41%	8,276
Mar 26, 2026	0.37	0.38	0.36	0.36	0.36	-2.43%	12,789
Mar 25, 2026	0.43	0.45	0.37	0.37	0.37	-14.03%	1,813
Mar 24, 2026	0.43	0.44	0.37	0.43	0.43	15.98%	3,426
Mar 23, 2026	0.39	0.39	0.37	0.37	0.37	-5.16%	6,171
Mar 20, 2026	0.39	0.44	0.37	0.39	0.39	5.76%	9,294
Mar 19, 2026	0.43	0.43	0.36	0.37	0.37	-13.97%	1,667
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	-	703
Mar 17, 2026	0.36	0.44	0.36	0.43	0.43	-2.25%	8,517
Mar 16, 2026	0.46	0.46	0.38	0.44	0.44	4.76%	3,728
Mar 13, 2026	0.38	0.42	0.38	0.42	0.42	11.73%	449
Mar 12, 2026	0.38	0.45	0.38	0.38	0.38	-	5,727
Mar 11, 2026	0.40	0.40	0.38	0.38	0.38	-	1,447
Mar 10, 2026	0.42	0.42	0.38	0.38	0.38	-19.97%	4,591
Mar 9, 2026	0.38	0.47	0.38	0.47	0.47	9.23%	2,197
Mar 6, 2026	0.39	0.47	0.39	0.43	0.43	10.23%	1,531
Mar 5, 2026	0.44	0.44	0.39	0.39	0.39	-1.98%	724
Mar 4, 2026	0.44	0.44	0.39	0.40	0.40	-9.75%	4,005
Mar 3, 2026	0.40	0.44	0.40	0.44	0.44	10.39%	4,888
Mar 2, 2026	0.41	0.42	0.40	0.40	0.40	-5.67%	2,443
Feb 27, 2026	0.39	0.44	0.39	0.42	0.42	1.61%	1,828
Feb 26, 2026	0.47	0.47	0.42	0.42	0.42	4.96%	636
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	1,699
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	5,902
Feb 23, 2026	0.47	0.50	0.39	0.40	0.40	-15.33%	6,734
Feb 20, 2026	0.47	0.50	0.47	0.47	0.47	0.02%	19,608
Feb 19, 2026	0.48	0.48	0.43	0.47	0.47	11.90%	14,802
Feb 18, 2026	0.39	0.48	0.38	0.42	0.42	11.79%	15,566
Feb 17, 2026	0.39	0.39	0.38	0.38	0.38	-0.32%	3,962
Feb 13, 2026	0.38	0.41	0.38	0.38	0.38	-6.82%	6,324
Feb 12, 2026	0.43	0.45	0.38	0.40	0.40	-1.22%	5,692
Feb 11, 2026	0.44	0.45	0.39	0.41	0.41	-1.85%	5,150
Feb 10, 2026	0.51	0.51	0.40	0.42	0.42	-18.18%	7,296
Feb 9, 2026	0.39	0.51	0.38	0.51	0.51	31.17%	14,819
Feb 6, 2026	0.38	0.41	0.38	0.39	0.39	3.46%	2,912
Feb 5, 2026	0.38	0.41	0.38	0.38	0.38	-0.03%	14,675
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.71%	1,432
Feb 3, 2026	0.38	0.39	0.38	0.38	0.38	-1.35%	8,841
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	1.00%	527
Jan 30, 2026	0.38	0.40	0.38	0.38	0.38	-9.31%	2,671
Jan 29, 2026	0.40	0.48	0.39	0.42	0.42	-12.14%	57,948
Jan 28, 2026	0.38	0.48	0.38	0.48	0.48	17.75%	3,551
Jan 27, 2026	0.43	0.44	0.41	0.41	0.41	-6.60%	53,111
Jan 26, 2026	0.46	0.48	0.43	0.43	0.43	1.31%	17,255
Jan 23, 2026	0.41	0.46	0.41	0.43	0.43	1.88%	15,552
Jan 22, 2026	0.42	0.46	0.42	0.42	0.42	-9.68%	16,289
Jan 21, 2026	0.46	0.47	0.43	0.47	0.47	1.11%	10,116
Jan 20, 2026	0.47	0.48	0.43	0.46	0.46	-3.54%	5,748
Jan 16, 2026	0.47	0.48	0.42	0.48	0.48	10.91%	1,915
Jan 15, 2026	0.42	0.48	0.42	0.43	0.43	-12.21%	8,548
Jan 14, 2026	0.49	0.49	0.39	0.49	0.49	25.53%	7,107
Jan 13, 2026	0.39	0.49	0.39	0.39	0.39	-2.69%	7,888
Jan 12, 2026	0.45	0.45	0.35	0.40	0.40	-10.29%	47,643
Jan 9, 2026	0.45	0.48	0.45	0.45	0.45	-0.02%	5,626
Jan 8, 2026	0.45	0.50	0.45	0.45	0.45	-0.91%	5,304
Jan 7, 2026	0.45	0.49	0.45	0.45	0.45	0.62%	4,684
Jan 6, 2026	0.44	0.50	0.44	0.45	0.45	-0.36%	10,381
Jan 5, 2026	0.47	0.48	0.44	0.45	0.45	2.27%	9,250
Jan 2, 2026	0.43	0.47	0.43	0.44	0.44	4.76%	4,023
Dec 31, 2025	0.43	0.47	0.42	0.42	0.42	2.41%	11,134
Dec 30, 2025	0.43	0.46	0.41	0.41	0.41	-3.51%	70,900
Dec 29, 2025	0.48	0.48	0.40	0.43	0.43	-13.58%	16,938
Dec 26, 2025	0.48	0.49	0.46	0.49	0.49	2.46%	9,921
Dec 24, 2025	0.48	0.51	0.48	0.48	0.48	-3.90%	7,187
Dec 23, 2025	0.48	0.50	0.48	0.50	0.50	1.59%	1,936
Dec 22, 2025	0.48	0.51	0.48	0.49	0.49	2.42%	8,616
Dec 19, 2025	0.39	0.52	0.39	0.48	0.48	-5.86%	5,294
Dec 18, 2025	0.41	0.51	0.39	0.51	0.51	30.77%	1,184
Dec 17, 2025	0.50	0.50	0.39	0.39	0.39	-22.16%	14,289
Dec 16, 2025	0.50	0.55	0.50	0.50	0.50	-12.87%	19,930
Dec 15, 2025	0.54	0.58	0.50	0.58	0.58	6.48%	4,049
Dec 12, 2025	0.49	0.58	0.49	0.54	0.54	7.14%	6,784
Dec 11, 2025	0.48	0.50	0.47	0.50	0.50	7.23%	6,968
Dec 10, 2025	0.50	0.53	0.47	0.47	0.47	-7.84%	18,634
Dec 9, 2025	0.51	0.52	0.46	0.51	0.51	-	11,449
Dec 8, 2025	0.55	0.55	0.48	0.51	0.51	-8.93%	91,178
Dec 5, 2025	0.53	0.56	0.53	0.56	0.56	3.68%	22,134
Dec 4, 2025	0.55	0.60	0.54	0.54	0.54	0.02%	16,905
Dec 3, 2025	0.52	0.54	0.52	0.54	0.54	4.85%	14,072
Dec 2, 2025	0.52	0.53	0.52	0.52	0.52	-2.83%	4,632