ADX:2POINTZERO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	2.06	2.09	2.05	2.05	2.05	-0.49%	43,160,950
Feb 23, 2026	2.11	2.20	2.05	2.06	2.06	1.48%	44,935,990
Feb 20, 2026	1.96	2.07	1.96	2.03	2.03	4.10%	28,332,260
Feb 19, 2026	2.06	2.10	1.95	1.95	1.95	-5.34%	23,901,670
Feb 18, 2026	2.04	2.11	2.00	2.06	2.06	0.49%	27,472,120
Feb 17, 2026	2.13	2.14	2.03	2.05	2.05	-3.76%	25,483,520
Feb 16, 2026	2.21	2.23	2.13	2.13	2.13	-3.18%	16,279,920
Feb 13, 2026	2.25	2.26	2.18	2.20	2.20	-2.65%	17,368,220
Feb 12, 2026	2.25	2.28	2.23	2.26	2.26	0.44%	7,521,634
Feb 11, 2026	2.36	2.36	2.25	2.25	2.25	-6.25%	29,115,030
Feb 10, 2026	2.36	2.43	2.34	2.40	2.40	2.13%	23,515,250
Feb 9, 2026	2.29	2.38	2.27	2.35	2.35	3.52%	37,411,080
Feb 6, 2026	2.27	2.31	2.25	2.27	2.27	0.89%	29,263,320
Feb 5, 2026	2.28	2.29	2.25	2.25	2.25	-1.32%	9,358,276
Feb 4, 2026	2.22	2.32	2.20	2.28	2.28	2.70%	40,255,120
Feb 3, 2026	2.23	2.24	2.19	2.22	2.22	0.45%	17,665,740
Feb 2, 2026	2.25	2.29	2.21	2.21	2.21	-2.21%	14,170,940
Jan 30, 2026	2.23	2.26	2.22	2.26	2.26	1.80%	12,825,850
Jan 29, 2026	2.31	2.33	2.22	2.22	2.22	-3.90%	21,787,170
Jan 28, 2026	2.33	2.35	2.29	2.31	2.31	-0.43%	12,763,670
Jan 27, 2026	2.32	2.38	2.32	2.32	2.32	0.87%	11,205,990
Jan 26, 2026	2.45	2.45	2.30	2.30	2.30	-5.74%	11,622,660
Jan 23, 2026	2.44	2.45	2.42	2.44	2.44	-	5,168,176
Jan 22, 2026	2.44	2.46	2.40	2.44	2.44	-	20,750,120
Jan 21, 2026	2.45	2.45	2.41	2.44	2.44	-0.41%	5,704,769
Jan 20, 2026	2.50	2.50	2.42	2.45	2.45	-1.61%	12,868,200
Jan 19, 2026	2.51	2.55	2.48	2.49	2.49	-0.40%	10,813,010
Jan 16, 2026	2.49	2.51	2.47	2.50	2.50	2.04%	5,955,898
Jan 15, 2026	2.50	2.53	2.42	2.45	2.45	-0.81%	18,787,910
Jan 14, 2026	2.59	2.63	2.47	2.47	2.47	-4.63%	19,738,560
Jan 13, 2026	2.59	2.63	2.58	2.59	2.59	0.78%	12,334,070
Jan 12, 2026	2.58	2.59	2.56	2.57	2.57	-0.77%	7,755,914
Jan 9, 2026	2.59	2.60	2.55	2.59	2.59	-0.38%	8,408,686
Jan 8, 2026	2.62	2.62	2.56	2.60	2.60	-0.76%	5,889,138
Jan 7, 2026	2.62	2.63	2.57	2.62	2.62	-	11,593,960
Jan 6, 2026	2.56	2.62	2.54	2.62	2.62	2.34%	12,497,360
Jan 5, 2026	2.60	2.60	2.52	2.56	2.56	-1.54%	11,859,800
Jan 2, 2026	2.61	2.65	2.60	2.60	2.60	-0.38%	3,052,193
Dec 31, 2025	2.63	2.66	2.61	2.61	2.61	-0.38%	7,239,778
Dec 30, 2025	2.68	2.69	2.56	2.62	2.62	-2.24%	19,785,170
Dec 29, 2025	2.69	2.70	2.66	2.68	2.68	-0.37%	2,944,898
Dec 26, 2025	2.68	2.70	2.66	2.69	2.69	0.37%	3,140,863
Dec 25, 2025	2.69	2.70	2.67	2.68	2.68	-0.37%	3,434,632
Dec 24, 2025	2.71	2.71	2.64	2.69	2.69	-0.74%	11,816,090
Dec 23, 2025	2.74	2.75	2.68	2.71	2.71	-1.09%	14,327,850
Dec 22, 2025	2.78	2.78	2.73	2.74	2.74	-1.44%	10,133,230
Dec 19, 2025	2.79	2.79	2.74	2.78	2.78	-	36,781,800
Dec 18, 2025	2.76	2.79	2.75	2.78	2.78	0.36%	7,672,043
Dec 17, 2025	2.78	2.79	2.75	2.77	2.77	-	7,870,872
Dec 16, 2025	2.76	2.82	2.75	2.77	2.77	0.36%	14,985,630