ADIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	11.30	11.47	11.14	11.14	11.14	0.52%	11,273
Aug 5, 2026	11.23	11.28	10.98	11.08	11.08	-1.74%	2,954
Aug 4, 2026	11.32	11.32	11.27	11.28	11.28	10.42%	1,700
Aug 3, 2026	9.93	10.42	9.93	10.21	10.21	-4.29%	2,742
Jul 31, 2026	10.37	10.75	10.37	10.67	10.67	1.46%	3,849
Jul 30, 2026	10.33	10.52	10.33	10.52	10.52	6.69%	7,737
Jul 29, 2026	10.36	10.36	9.84	9.86	9.86	-7.02%	2,175
Jul 28, 2026	10.58	10.61	10.58	10.60	10.60	-2.69%	1,039
Jul 27, 2026	10.92	10.92	10.34	10.90	10.90	0.63%	2,594
Jul 24, 2026	11.14	11.14	10.71	10.83	10.83	-4.13%	1,994
Jul 23, 2026	11.18	11.34	11.16	11.29	11.29	-4.14%	1,897
Jul 22, 2026	11.48	11.78	11.48	11.78	11.78	1.30%	2,185
Jul 21, 2026	11.23	11.63	11.23	11.63	11.63	6.02%	3,488
Jul 20, 2026	11.43	11.43	10.97	10.97	10.97	-2.00%	4,628
Jul 17, 2026	10.56	11.27	10.56	11.19	11.19	-1.81%	3,270
Jul 16, 2026	11.28	11.57	11.28	11.40	11.40	-5.85%	9,973
Jul 15, 2026	12.34	12.34	11.72	12.11	12.11	-1.10%	4,385
Jul 14, 2026	12.51	12.61	12.21	12.24	12.24	3.15%	7,491
Jul 13, 2026	11.75	12.00	11.75	11.87	11.87	-4.59%	1,730
Jul 10, 2026	12.07	12.44	12.07	12.44	12.44	1.06%	1,965
Jul 9, 2026	12.50	12.50	12.17	12.31	12.31	4.22%	1,857
Jul 8, 2026	11.59	11.81	11.51	11.81	11.81	4.44%	427
Jul 7, 2026	11.55	11.55	11.05	11.31	11.31	-6.11%	3,411
Jul 6, 2026	12.06	12.43	12.05	12.05	12.05	6.70%	10,975
Jul 2, 2026	12.19	12.19	11.16	11.29	11.29	-7.61%	2,683
Jul 1, 2026	12.36	12.52	12.22	12.22	12.22	-3.32%	5,208
Jun 30, 2026	12.65	12.75	12.52	12.64	12.64	3.64%	6,198
Jun 29, 2026	12.54	12.54	11.94	12.20	12.20	2.24%	4,840
Jun 26, 2026	12.92	13.05	11.93	11.93	11.93	-15.08%	9,496