ADX:2POINTZERO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	2.59	2.63	2.58	2.59	2.59	0.78%	10,263,207
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%	19,785,175
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
Dec 15, 2025	2.75	2.78	2.73	2.76	2.76	-0.36%	8,018,198
Dec 12, 2025	2.79	2.80	2.75	2.77	2.77	-0.36%	12,281,160
Dec 11, 2025	2.80	2.83	2.76	2.78	2.78	-0.71%	33,864,720
Dec 10, 2025	2.72	2.84	2.72	2.80	2.80	1.82%	62,261,288
Dec 9, 2025	2.66	2.77	2.62	2.75	2.75	3.77%	47,224,160
Dec 8, 2025	2.65	2.68	2.61	2.65	2.65	-0.75%	16,598,180
Dec 5, 2025	2.65	2.68	2.61	2.67	2.67	0.75%	14,765,480
Dec 4, 2025	2.61	2.67	2.59	2.65	2.65	1.53%	11,753,296
Dec 3, 2025	2.56	2.63	2.56	2.61	2.61	1.95%	13,439,240
Nov 28, 2025	2.59	2.61	2.55	2.56	2.56	-1.54%	9,806,582
Nov 27, 2025	2.65	2.66	2.57	2.60	2.60	-1.52%	12,504,810
Nov 26, 2025	2.71	2.72	2.64	2.64	2.64	-2.58%	10,123,270
Nov 25, 2025	2.71	2.77	2.68	2.71	2.71	-0.37%	26,557,360
Nov 24, 2025	2.61	2.72	2.61	2.72	2.72	4.21%	41,493,090
Nov 21, 2025	2.61	2.65	2.59	2.61	2.61	-1.51%	7,055,858
Nov 20, 2025	2.61	2.67	2.56	2.65	2.65	2.32%	30,955,590
Nov 19, 2025	2.47	2.63	2.46	2.59	2.59	4.44%	34,800,710
Nov 18, 2025	2.54	2.57	2.39	2.48	2.48	-4.98%	44,138,960
Nov 17, 2025	2.60	2.62	2.53	2.61	2.61	0.77%	13,250,270
Nov 14, 2025	2.60	2.65	2.54	2.59	2.59	-0.38%	12,550,620
Nov 13, 2025	2.74	2.74	2.60	2.60	2.60	-5.11%	15,752,110
Nov 12, 2025	2.84	2.84	2.70	2.74	2.74	-3.18%	17,887,160
Nov 11, 2025	2.88	2.88	2.80	2.83	2.83	-1.05%	7,426,987
Nov 10, 2025	2.89	2.90	2.86	2.86	2.86	-0.69%	3,704,869
Nov 7, 2025	2.88	2.89	2.85	2.88	2.88	0.70%	12,236,230
Nov 6, 2025	2.89	2.89	2.85	2.86	2.86	-0.35%	5,795,153
Nov 5, 2025	2.91	2.91	2.84	2.87	2.87	-1.71%	11,334,410
Nov 4, 2025	2.89	2.95	2.88	2.92	2.92	1.04%	13,378,240
Nov 3, 2025	2.99	3.00	2.89	2.89	2.89	-3.02%	14,543,310
Oct 31, 2025	2.98	3.06	2.97	2.98	2.98	-	32,945,020