ADX:2POINTZERO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.22	2.32	2.20	2.28	2.28	2.70%	37,199,437
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
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%	62,261,280
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%	12,603,420
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