ADX:ADID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.33	2.37	2.28	2.33	2.33	0.43%	5,554,159
Oct 8, 2026	2.40	2.40	2.29	2.32	2.32	-3.33%	5,012,155
Oct 7, 2026	2.47	2.52	2.40	2.40	2.40	-2.83%	3,958,868
Oct 6, 2026	2.49	2.51	2.45	2.47	2.47	0.41%	3,083,506
Oct 5, 2026	2.49	2.52	2.45	2.46	2.46	-0.81%	1,414,014
Oct 2, 2026	2.50	2.53	2.47	2.48	2.48	-0.40%	2,156,973
Oct 1, 2026	2.49	2.56	2.44	2.49	2.49	-0.40%	6,212,351
Sep 30, 2026	2.55	2.60	2.46	2.50	2.50	-3.10%	9,588,761
Sep 29, 2026	2.64	2.64	2.56	2.58	2.58	-2.27%	4,412,744
Sep 28, 2026	2.59	2.67	2.59	2.64	2.64	1.93%	6,352,280
Sep 25, 2026	2.57	2.60	2.56	2.59	2.59	1.17%	2,405,863
Sep 24, 2026	2.58	2.66	2.55	2.56	2.56	-0.39%	7,286,905
Sep 23, 2026	2.56	2.60	2.55	2.57	2.57	0.78%	2,423,802
Sep 22, 2026	2.56	2.59	2.54	2.55	2.55	-	2,316,116
Sep 21, 2026	2.61	2.68	2.55	2.55	2.55	-1.92%	8,397,247
Sep 18, 2026	2.54	2.66	2.53	2.60	2.60	1.96%	9,132,963
Sep 17, 2026	2.58	2.60	2.50	2.55	2.55	-0.78%	5,226,889
Sep 16, 2026	2.63	2.65	2.55	2.57	2.57	-2.28%	4,003,397
Sep 15, 2026	2.66	2.66	2.58	2.63	2.63	-0.75%	6,146,986
Sep 14, 2026	2.67	2.78	2.64	2.65	2.65	-0.75%	15,532,108
Sep 11, 2026	2.61	2.69	2.58	2.67	2.67	2.69%	10,312,644
Sep 10, 2026	2.70	2.76	2.60	2.60	2.60	-3.70%	20,969,136
Sep 9, 2026	2.58	2.83	2.54	2.70	2.70	4.25%	33,853,855
Sep 8, 2026	2.65	2.72	2.59	2.59	2.59	-2.26%	17,785,877
Sep 7, 2026	2.31	2.65	2.28	2.65	2.65	14.72%	27,098,450
Sep 4, 2026	2.34	2.35	2.28	2.31	2.31	-0.86%	4,572,623
Sep 3, 2026	2.31	2.37	2.25	2.33	2.33	0.43%	10,111,831
Sep 2, 2026	2.24	2.45	2.19	2.32	2.32	4.98%	40,362,993
Sep 1, 2026	1.92	2.21	1.90	2.21	2.21	14.51%	36,993,681
Aug 31, 2026	1.87	1.94	1.83	1.93	1.93	2.66%	10,331,317
Aug 27, 2026	1.81	1.89	1.80	1.88	1.88	3.30%	4,524,472
Aug 26, 2026	1.80	1.85	1.79	1.82	1.82	0.55%	1,307,668
Aug 25, 2026	1.85	1.86	1.81	1.81	1.81	-2.16%	2,082,390
Aug 24, 2026	1.81	1.87	1.80	1.85	1.85	2.21%	6,109,997
Aug 21, 2026	1.82	1.85	1.79	1.81	1.81	0.56%	4,889,382
Aug 20, 2026	1.79	1.83	1.77	1.80	1.80	-	3,305,997
Aug 19, 2026	1.75	1.80	1.75	1.80	1.80	2.86%	2,544,918
Aug 18, 2026	1.77	1.77	1.74	1.75	1.75	-0.57%	1,338,829
Aug 17, 2026	1.74	1.80	1.73	1.76	1.76	1.73%	4,337,240
Aug 14, 2026	1.73	1.74	1.72	1.73	1.73	-	606,656
Aug 13, 2026	1.69	1.76	1.69	1.73	1.73	2.98%	2,114,635
Aug 12, 2026	1.68	1.70	1.67	1.68	1.68	0.60%	242,360
Aug 11, 2026	1.69	1.69	1.67	1.67	1.67	-1.76%	568,477
Aug 10, 2026	1.72	1.72	1.69	1.70	1.70	0.59%	957,427
Aug 7, 2026	1.71	1.72	1.69	1.69	1.69	-1.17%	804,733
Aug 6, 2026	1.76	1.76	1.71	1.71	1.71	-2.84%	1,928,164
Aug 5, 2026	1.74	1.77	1.70	1.76	1.76	1.73%	4,230,963
Aug 4, 2026	1.77	1.79	1.70	1.73	1.73	-0.57%	2,822,216
Aug 3, 2026	1.69	1.78	1.69	1.74	1.74	3.57%	5,165,619
Jul 31, 2026	1.70	1.71	1.68	1.68	1.68	-1.18%	483,860