ADIU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,887
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
Jun 25, 2026	14.70	14.70	13.90	14.05	14.05	2.29%	3,177
Jun 24, 2026	13.43	13.92	13.43	13.73	13.73	2.27%	13,956
Jun 23, 2026	14.39	14.39	13.19	13.43	13.43	-16.96%	10,241
Jun 22, 2026	15.87	16.17	15.53	16.17	16.17	4.26%	6,741
Jun 18, 2026	15.14	15.60	15.06	15.51	15.51	9.78%	7,835
Jun 17, 2026	14.74	14.74	14.13	14.13	14.13	-0.78%	1,703