ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.21	35.48	34.34	34.61	-	-1.93%	24,304
Apr 27, 2026	35.71	35.88	35.14	35.29	35.29	-1.89%	46,032
Apr 24, 2026	36.25	36.25	35.80	35.97	35.97	-0.33%	36,360
Apr 23, 2026	36.70	36.89	36.01	36.09	36.09	-1.66%	52,408
Apr 22, 2026	36.85	37.14	36.70	36.70	36.70	-0.24%	19,006
Apr 21, 2026	36.74	37.16	36.70	36.79	36.79	-0.05%	21,142
Apr 20, 2026	36.29	37.35	36.29	36.81	36.81	1.07%	46,480
Apr 17, 2026	34.00	36.64	34.00	36.42	36.42	6.77%	66,150
Apr 16, 2026	33.99	34.13	33.62	34.11	34.11	1.67%	31,151
Apr 15, 2026	33.73	34.00	33.31	33.55	33.55	-1.12%	163,219
Apr 14, 2026	33.40	34.00	33.40	33.93	33.93	1.13%	25,599
Apr 13, 2026	33.40	33.59	33.17	33.55	33.55	0.15%	17,112
Apr 10, 2026	33.25	33.85	33.19	33.50	33.34	0.78%	20,636
Apr 9, 2026	33.58	33.92	33.22	33.24	33.08	0.18%	46,601
Apr 8, 2026	32.85	33.55	32.83	33.18	33.02	2.19%	42,215
Apr 7, 2026	33.04	33.16	31.88	32.47	32.31	-1.93%	100,918
Apr 6, 2026	33.01	33.28	32.89	33.11	32.95	-0.06%	28,133
Apr 2, 2026	33.51	33.73	33.03	33.13	32.97	-1.78%	39,824
Apr 1, 2026	33.52	34.49	33.52	33.73	33.57	0.24%	15,205
Mar 31, 2026	33.38	33.93	33.38	33.65	33.49	1.42%	40,316
Mar 30, 2026	33.76	33.95	32.98	33.18	33.02	-1.31%	32,094
Mar 27, 2026	33.99	34.36	33.55	33.62	33.46	-1.98%	16,072
Mar 26, 2026	35.09	35.45	34.24	34.30	34.14	-2.78%	21,892
Mar 25, 2026	34.76	35.47	34.76	35.28	35.11	1.58%	20,566
Mar 24, 2026	34.46	34.90	34.46	34.73	34.56	0.52%	17,668
Mar 23, 2026	33.94	34.94	33.88	34.55	34.38	2.86%	31,482
Mar 20, 2026	33.98	34.11	33.20	33.59	33.43	-1.61%	70,554
Mar 19, 2026	34.02	34.50	33.82	34.14	33.98	-1.90%	53,987
Mar 18, 2026	35.14	35.63	34.70	34.80	34.63	-2.08%	26,611
Mar 17, 2026	35.37	36.34	35.37	35.54	35.37	0.51%	51,748
Mar 16, 2026	34.06	35.45	34.00	35.36	35.19	3.82%	141,399
Mar 13, 2026	34.69	35.12	33.61	34.06	33.90	-2.88%	100,593
Mar 12, 2026	35.82	36.06	33.77	35.07	34.90	1.56%	260,358
Mar 11, 2026	34.48	35.12	34.22	34.53	34.37	-0.17%	119,950
Mar 10, 2026	35.11	35.63	34.57	34.59	34.42	-1.82%	22,452
Mar 9, 2026	35.21	35.38	34.16	35.23	35.06	-1.15%	74,564
Mar 6, 2026	36.50	36.51	35.50	35.64	35.47	-3.20%	56,316
Mar 5, 2026	37.39	37.44	36.69	36.82	36.64	-1.42%	17,953
Mar 4, 2026	37.40	37.43	36.82	37.35	37.17	-0.40%	45,294
Mar 3, 2026	37.71	37.72	36.66	37.50	37.32	-2.22%	59,944
Mar 2, 2026	37.51	38.40	37.41	38.35	38.17	1.70%	56,231
Feb 27, 2026	38.38	38.38	37.48	37.71	37.53	-2.00%	128,284
Feb 26, 2026	38.52	38.69	38.06	38.48	38.30	-0.18%	46,179
Feb 25, 2026	38.50	38.91	38.24	38.55	38.37	-0.90%	59,388
Feb 24, 2026	39.15	39.18	38.51	38.90	38.71	-0.61%	63,194
Feb 23, 2026	38.99	39.14	38.01	39.14	38.95	-0.23%	32,485
Feb 20, 2026	39.46	39.50	38.91	39.23	39.04	-0.51%	10,376
Feb 19, 2026	39.67	39.75	39.13	39.43	39.24	-0.76%	19,002
Feb 18, 2026	39.50	40.04	39.50	39.73	39.54	-0.43%	19,800
Feb 17, 2026	39.97	40.00	39.29	39.90	39.71	-0.18%	24,818
Feb 13, 2026	40.15	41.20	39.64	39.97	39.78	-0.47%	66,248
Feb 12, 2026	39.22	40.25	38.91	40.16	39.97	2.87%	74,045
Feb 11, 2026	38.99	39.19	38.13	39.04	38.85	0.33%	63,690
Feb 10, 2026	38.03	38.91	38.03	38.91	38.72	1.46%	25,291
Feb 9, 2026	38.00	38.94	38.00	38.35	38.17	-0.70%	28,257
Feb 6, 2026	38.51	39.26	38.51	38.62	38.44	-0.16%	30,408
Feb 5, 2026	39.06	39.15	38.34	38.68	38.50	-1.20%	61,666
Feb 4, 2026	37.71	39.59	37.71	39.15	38.96	2.54%	53,042
Feb 3, 2026	36.96	38.18	36.85	38.18	38.00	3.58%	24,200
Feb 2, 2026	36.48	37.05	36.30	36.86	36.68	1.82%	28,162
Jan 30, 2026	36.46	36.61	36.15	36.20	36.03	-1.52%	79,077
Jan 29, 2026	36.72	37.20	36.27	36.76	36.58	-0.11%	37,675
Jan 28, 2026	37.60	37.60	36.18	36.80	36.62	-0.27%	87,805
Jan 27, 2026	38.15	38.15	36.76	36.90	36.72	-3.96%	28,638
Jan 26, 2026	38.91	39.00	38.22	38.42	38.24	-2.06%	21,807
Jan 23, 2026	38.91	39.23	38.79	39.23	39.04	0.98%	21,740
Jan 22, 2026	39.23	39.62	38.64	38.85	38.66	-0.10%	30,151
Jan 21, 2026	38.68	39.33	37.85	38.89	38.70	-0.56%	96,231
Jan 20, 2026	38.98	39.80	38.59	39.11	38.92	0.62%	85,879
Jan 19, 2026	38.91	39.10	38.68	38.87	38.68	-1.09%	9,808
Jan 16, 2026	38.11	39.36	37.75	39.30	38.95	2.99%	34,769
Jan 15, 2026	38.42	38.42	37.71	38.16	37.82	0.13%	40,289
Jan 14, 2026	37.69	39.01	37.49	38.11	37.77	1.60%	113,829
Jan 13, 2026	37.80	37.95	37.43	37.51	37.18	-1.21%	51,105
Jan 12, 2026	35.99	38.04	35.99	37.97	37.63	5.47%	92,275
Jan 9, 2026	34.99	36.12	34.88	36.00	35.68	2.83%	31,090
Jan 8, 2026	34.74	35.10	34.69	35.01	34.70	1.33%	17,989
Jan 7, 2026	34.60	34.70	34.23	34.55	34.24	-0.46%	14,537
Jan 6, 2026	34.15	34.89	34.00	34.71	34.40	2.09%	21,256
Jan 5, 2026	33.83	34.22	33.83	34.00	33.70	-0.29%	25,901
Jan 2, 2026	33.96	34.38	33.92	34.10	33.80	0.35%	10,961
Dec 31, 2025	33.93	34.10	33.89	33.98	33.68	-0.06%	10,579
Dec 30, 2025	34.22	34.40	33.97	34.00	33.70	-0.73%	17,063
Dec 29, 2025	34.45	34.53	33.93	34.25	33.95	-0.84%	21,669
Dec 24, 2025	34.59	34.62	34.37	34.54	34.24	0.20%	10,119
Dec 23, 2025	34.10	34.55	33.90	34.47	34.17	1.32%	32,430
Dec 22, 2025	33.41	34.08	33.41	34.02	33.72	1.58%	27,465
Dec 19, 2025	33.88	33.97	33.42	33.49	33.19	-1.01%	47,294
Dec 18, 2025	33.34	34.28	33.31	33.83	33.53	2.14%	86,772
Dec 17, 2025	32.28	33.16	32.28	33.12	32.83	2.29%	63,511
Dec 16, 2025	32.50	32.62	32.29	32.38	32.09	0.12%	18,870
Dec 15, 2025	32.20	32.44	31.84	32.34	32.05	0.75%	17,566
Dec 12, 2025	32.65	32.65	31.96	32.10	31.82	-0.06%	38,058
Dec 11, 2025	32.02	32.38	31.98	32.12	31.84	0.37%	28,814
Dec 10, 2025	32.00	32.35	31.74	32.00	31.72	-0.87%	37,873
Dec 9, 2025	32.50	32.88	32.21	32.28	32.00	-1.19%	23,136
Dec 8, 2025	33.08	33.10	32.57	32.67	32.38	-1.24%	11,955
Dec 5, 2025	33.98	33.98	32.87	33.08	32.79	-2.56%	14,087
Dec 4, 2025	32.77	33.98	32.77	33.95	33.65	3.03%	64,491
Dec 3, 2025	32.66	33.17	32.63	32.95	32.66	0.73%	15,829