ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.50	36.51	35.50	35.64	35.64	-3.20%	56,316
Mar 5, 2026	37.39	37.44	36.69	36.82	36.82	-1.42%	17,953
Mar 4, 2026	37.40	37.43	36.82	37.35	37.35	-0.40%	45,294
Mar 3, 2026	37.71	37.72	36.66	37.50	37.50	-2.22%	59,944
Mar 2, 2026	37.51	38.40	37.41	38.35	38.35	1.70%	56,231
Feb 27, 2026	38.38	38.38	37.48	37.71	37.71	-2.00%	128,284
Feb 26, 2026	38.52	38.69	38.06	38.48	38.48	-0.18%	46,179
Feb 25, 2026	38.50	38.91	38.24	38.55	38.55	-0.90%	59,388
Feb 24, 2026	39.15	39.18	38.51	38.90	38.90	-0.61%	63,221
Feb 23, 2026	38.99	39.14	38.01	39.14	39.14	-0.23%	32,485
Feb 20, 2026	39.46	39.50	38.91	39.23	39.23	-0.51%	10,376
Feb 19, 2026	39.67	39.75	39.13	39.43	39.43	-0.76%	19,002
Feb 18, 2026	39.50	40.04	39.50	39.73	39.73	-0.43%	19,800
Feb 17, 2026	39.97	40.00	39.29	39.90	39.90	-0.18%	24,818
Feb 13, 2026	40.15	41.20	39.64	39.97	39.97	-0.47%	66,248
Feb 12, 2026	39.22	40.25	38.91	40.16	40.16	2.87%	74,045
Feb 11, 2026	38.99	39.19	38.13	39.04	39.04	0.33%	63,690
Feb 10, 2026	38.03	38.91	38.03	38.91	38.91	1.46%	25,291
Feb 9, 2026	38.00	38.94	38.00	38.35	38.35	-0.70%	28,257
Feb 6, 2026	38.51	39.26	38.51	38.62	38.62	-0.16%	30,408
Feb 5, 2026	39.06	39.15	38.34	38.68	38.68	-1.20%	61,666
Feb 4, 2026	37.71	39.59	37.71	39.15	39.15	2.54%	53,042
Feb 3, 2026	36.96	38.18	36.85	38.18	38.18	3.58%	24,201
Feb 2, 2026	36.48	37.05	36.30	36.86	36.86	1.82%	28,162
Jan 30, 2026	36.46	36.61	36.15	36.20	36.20	-1.52%	79,077
Jan 29, 2026	36.72	37.20	36.27	36.76	36.76	-0.11%	37,675
Jan 28, 2026	37.60	37.60	36.18	36.80	36.80	-0.27%	87,805
Jan 27, 2026	38.15	38.15	36.76	36.90	36.90	-3.96%	28,638
Jan 26, 2026	38.91	39.00	38.22	38.42	38.42	-2.06%	21,807
Jan 23, 2026	38.91	39.23	38.79	39.23	39.23	0.98%	21,740
Jan 22, 2026	39.23	39.62	38.64	38.85	38.85	-0.10%	30,151
Jan 21, 2026	38.68	39.33	37.85	38.89	38.89	-0.56%	96,231
Jan 20, 2026	38.98	39.80	38.59	39.11	39.11	0.62%	85,879
Jan 19, 2026	38.91	39.10	38.68	38.87	38.87	-1.09%	9,808
Jan 16, 2026	38.11	39.36	37.75	39.30	39.14	2.99%	34,769
Jan 15, 2026	38.42	38.42	37.71	38.16	38.00	0.13%	40,289
Jan 14, 2026	37.69	39.01	37.49	38.11	37.95	1.60%	113,829
Jan 13, 2026	37.80	37.95	37.43	37.51	37.36	-1.21%	51,105
Jan 12, 2026	35.99	38.04	35.99	37.97	37.82	5.47%	92,275
Jan 9, 2026	34.99	36.12	34.88	36.00	35.85	2.83%	31,090
Jan 8, 2026	34.74	35.10	34.69	35.01	34.87	1.33%	17,989
Jan 7, 2026	34.60	34.70	34.23	34.55	34.41	-0.46%	14,537
Jan 6, 2026	34.15	34.89	34.00	34.71	34.57	2.09%	21,256
Jan 5, 2026	33.83	34.22	33.83	34.00	33.86	-0.29%	25,901
Jan 2, 2026	33.96	34.38	33.92	34.10	33.96	0.35%	10,961
Dec 31, 2025	33.93	34.10	33.89	33.98	33.84	-0.06%	10,579
Dec 30, 2025	34.22	34.40	33.97	34.00	33.86	-0.73%	17,063
Dec 29, 2025	34.45	34.53	33.93	34.25	34.11	-0.84%	21,669
Dec 24, 2025	34.59	34.62	34.37	34.54	34.40	0.20%	10,119
Dec 23, 2025	34.10	34.55	33.90	34.47	34.33	1.32%	32,430
Dec 22, 2025	33.41	34.08	33.41	34.02	33.88	1.58%	27,465
Dec 19, 2025	33.88	33.97	33.42	33.49	33.35	-1.01%	47,294
Dec 18, 2025	33.34	34.28	33.31	33.83	33.69	2.14%	86,772
Dec 17, 2025	32.28	33.16	32.28	33.12	32.99	2.29%	63,511
Dec 16, 2025	32.50	32.62	32.29	32.38	32.25	0.12%	18,870
Dec 15, 2025	32.20	32.44	31.84	32.34	32.21	0.75%	17,566
Dec 12, 2025	32.65	32.65	31.96	32.10	31.97	-0.06%	38,058
Dec 11, 2025	32.02	32.38	31.98	32.12	31.99	0.37%	28,814
Dec 10, 2025	32.00	32.35	31.74	32.00	31.87	-0.87%	37,873
Dec 9, 2025	32.50	32.88	32.21	32.28	32.15	-1.19%	23,136
Dec 8, 2025	33.08	33.10	32.57	32.67	32.54	-1.24%	11,955
Dec 5, 2025	33.98	33.98	32.87	33.08	32.95	-2.56%	14,087
Dec 4, 2025	32.77	33.98	32.77	33.95	33.81	3.03%	64,491
Dec 3, 2025	32.66	33.17	32.63	32.95	32.82	0.73%	15,829
Dec 2, 2025	32.45	33.00	32.35	32.71	32.58	0.65%	17,745
Dec 1, 2025	33.23	33.23	32.34	32.50	32.37	-2.52%	20,615
Nov 28, 2025	33.41	33.57	33.19	33.34	33.20	-0.12%	18,496
Nov 27, 2025	33.44	33.55	33.31	33.38	33.24	-0.36%	11,562
Nov 26, 2025	33.14	33.56	33.14	33.50	33.36	1.09%	47,974
Nov 25, 2025	32.00	33.31	31.96	33.14	33.01	4.38%	78,246
Nov 24, 2025	32.48	32.72	31.66	31.75	31.62	-1.79%	172,406
Nov 21, 2025	31.78	32.57	31.51	32.33	32.20	1.96%	23,736
Nov 20, 2025	32.28	32.83	31.68	31.71	31.58	-1.40%	30,435
Nov 19, 2025	31.80	32.20	31.40	32.16	32.03	1.39%	280,682
Nov 18, 2025	32.25	32.25	31.65	31.72	31.59	-1.64%	128,440
Nov 17, 2025	33.00	33.08	32.07	32.25	32.12	-2.39%	36,643
Nov 14, 2025	33.29	33.37	32.80	33.04	32.91	-1.26%	22,283
Nov 13, 2025	33.89	34.20	33.39	33.46	33.32	-2.65%	32,554
Nov 12, 2025	34.26	34.70	34.07	34.37	34.23	0.53%	46,546
Nov 11, 2025	34.42	34.65	33.45	34.19	34.05	-1.16%	60,782
Nov 10, 2025	33.45	35.19	33.45	34.59	34.45	7.29%	115,424
Nov 7, 2025	32.80	32.80	31.82	32.24	32.11	-1.98%	47,915
Nov 6, 2025	34.08	34.17	32.89	32.89	32.76	-3.97%	52,642
Nov 5, 2025	34.32	34.55	34.13	34.25	34.11	0.29%	43,426
Nov 4, 2025	35.11	35.15	33.99	34.15	34.01	-3.45%	63,593
Nov 3, 2025	35.14	35.37	34.36	35.37	35.23	0.57%	36,289
Oct 31, 2025	34.02	35.27	34.02	35.17	35.03	3.02%	42,162
Oct 30, 2025	34.40	35.08	34.05	34.14	34.00	-0.58%	29,201
Oct 29, 2025	34.96	34.96	34.01	34.34	34.20	-1.07%	27,874
Oct 28, 2025	34.83	34.89	34.50	34.71	34.57	0.09%	43,642
Oct 27, 2025	34.89	34.93	34.50	34.68	34.54	-0.49%	22,524
Oct 24, 2025	34.85	35.07	34.63	34.85	34.71	0.32%	36,830
Oct 23, 2025	34.44	35.01	34.14	34.74	34.60	0.78%	46,170
Oct 22, 2025	33.61	34.47	33.61	34.47	34.33	1.68%	42,880
Oct 21, 2025	34.02	34.26	33.78	33.90	33.76	-0.82%	53,091
Oct 20, 2025	34.07	34.67	34.02	34.18	34.04	-0.35%	26,564
Oct 17, 2025	33.45	34.40	33.45	34.30	34.01	2.27%	22,303
Oct 16, 2025	33.52	33.88	33.33	33.54	33.26	-0.47%	14,723
Oct 15, 2025	33.76	34.47	33.70	33.70	33.42	-0.24%	34,428
Oct 14, 2025	33.32	33.84	33.17	33.78	33.50	1.29%	50,193