ADIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.93	12.57	11.70	11.70	11.70	-4.09%	5,712
Oct 15, 2026	12.05	12.41	11.98	12.20	12.20	0.03%	12,443
Oct 14, 2026	12.57	12.57	12.20	12.20	12.20	-5.22%	10,214
Oct 13, 2026	12.52	12.87	12.52	12.87	12.87	3.89%	8,093
Oct 12, 2026	12.02	12.39	12.02	12.39	12.39	0.22%	843
Oct 9, 2026	12.25	12.36	12.02	12.36	12.36	-0.19%	8,875
Oct 8, 2026	12.28	12.64	12.07	12.38	12.38	-2.23%	15,007
Oct 7, 2026	12.53	12.70	12.37	12.67	12.67	-4.73%	4,495
Oct 6, 2026	13.33	13.33	13.19	13.30	13.30	0.63%	1,488
Oct 5, 2026	12.86	13.21	12.86	13.21	13.21	0.75%	1,902
Oct 2, 2026	12.50	13.30	12.50	13.12	13.12	5.94%	3,981
Oct 1, 2026	12.19	12.41	12.19	12.38	12.38	3.86%	5,654
Sep 30, 2026	11.74	11.92	11.72	11.92	11.92	-0.44%	12,054
Sep 29, 2026	12.18	12.31	11.90	11.97	11.97	1.38%	4,135
Sep 28, 2026	11.53	11.85	11.53	11.81	11.81	0.51%	2,711
Sep 25, 2026	11.42	11.85	11.42	11.75	11.75	5.91%	9,255
Sep 24, 2026	10.91	11.14	10.91	11.10	11.09	-0.95%	3,647
Sep 23, 2026	11.40	11.40	11.02	11.20	11.20	-3.13%	4,877
Sep 22, 2026	11.11	11.56	11.11	11.56	11.56	3.44%	4,282
Sep 21, 2026	10.67	11.18	10.63	11.18	11.18	4.43%	725
Sep 18, 2026	10.36	10.71	10.33	10.71	10.71	7.05%	5,709
Sep 17, 2026	10.14	10.14	10.00	10.00	10.00	0.45%	3,188
Sep 16, 2026	10.16	10.25	9.90	9.96	9.96	-0.15%	3,480
Sep 15, 2026	10.10	10.11	9.96	9.97	9.97	0.71%	3,365
Sep 14, 2026	10.07	10.09	9.90	9.90	9.90	-9.67%	6,306
Sep 11, 2026	10.32	11.07	10.32	10.96	10.96	9.60%	2,959
Sep 10, 2026	9.98	10.11	9.98	10.00	10.00	-1.98%	1,007
Sep 9, 2026	10.16	10.20	10.16	10.20	10.20	1.09%	738
Sep 8, 2026	10.31	10.31	10.04	10.09	10.09	0.05%	729
Sep 4, 2026	10.21	10.21	10.00	10.09	10.09	3.35%	1,954
Sep 3, 2026	9.48	9.76	9.48	9.76	9.76	0.16%	3,079
Sep 2, 2026	9.65	9.91	9.65	9.74	9.74	0.77%	7,443
Sep 1, 2026	9.65	9.67	9.44	9.67	9.67	-3.87%	2,795
Aug 31, 2026	10.28	10.28	10.06	10.06	10.06	-0.01%	5,621
Aug 28, 2026	10.51	10.51	9.96	10.06	10.06	-6.21%	4,014
Aug 27, 2026	10.85	10.85	10.65	10.73	10.73	0.90%	1,818
Aug 26, 2026	10.78	10.83	10.59	10.63	10.63	-1.12%	2,995
Aug 25, 2026	10.58	10.75	10.49	10.75	10.75	1.42%	8,610
Aug 24, 2026	10.27	10.60	10.27	10.60	10.60	-1.12%	5,280
Aug 21, 2026	10.95	10.95	10.72	10.72	10.72	1.13%	2,424
Aug 20, 2026	11.16	11.16	10.51	10.60	10.60	-0.56%	13,028
Aug 19, 2026	11.80	11.80	10.66	10.66	10.66	-3.44%	239,233
Aug 18, 2026	11.32	11.32	10.67	11.04	11.04	-6.36%	235,115
Aug 17, 2026	11.79	12.13	11.79	11.79	11.79	0.95%	13,311
Aug 14, 2026	11.25	11.68	11.25	11.68	11.68	3.87%	6,827
Aug 13, 2026	11.24	11.24	11.24	11.24	11.24	-1.79%	2,103
Aug 12, 2026	11.71	11.71	11.45	11.45	11.45	-0.77%	2,306
Aug 11, 2026	11.69	11.69	11.54	11.54	11.54	0.71%	885
Aug 10, 2026	11.66	11.66	11.46	11.46	11.46	-2.67%	5,783
Aug 7, 2026	11.88	11.88	11.65	11.77	11.77	5.69%	1,758