ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.75	0.76	0.75	0.75	0.75	-	10,686,420
Jan 15, 2026	0.75	0.75	0.74	0.75	0.75	1.22%	4,872,237
Jan 14, 2026	0.75	0.75	0.74	0.74	0.74	-1.60%	1,199,550
Jan 13, 2026	0.75	0.75	0.75	0.75	0.75	0.53%	732,239
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-0.53%	1,463,484
Jan 9, 2026	0.75	0.76	0.75	0.75	0.75	-0.53%	2,397,025
Jan 8, 2026	0.76	0.76	0.75	0.76	0.76	-0.13%	4,827,812
Jan 7, 2026	0.76	0.76	0.75	0.76	0.76	0.26%	623,475
Jan 6, 2026	0.75	0.76	0.75	0.76	0.76	-0.53%	5,422,437
Jan 5, 2026	0.76	0.76	0.74	0.76	0.76	0.26%	385,862
Jan 2, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	1,028,716
Dec 31, 2025	0.76	0.77	0.76	0.76	0.76	0.53%	324,061
Dec 30, 2025	0.76	0.76	0.75	0.76	0.76	-1.30%	1,272,724
Dec 29, 2025	0.76	0.77	0.76	0.77	0.77	0.92%	834,384
Dec 26, 2025	0.77	0.77	0.76	0.76	0.76	-0.52%	171,586
Dec 25, 2025	0.77	0.77	0.76	0.77	0.77	0.13%	538,966
Dec 24, 2025	0.76	0.77	0.76	0.76	0.76	0.13%	97,879
Dec 23, 2025	0.76	0.77	0.75	0.76	0.76	0.39%	440,517
Dec 22, 2025	0.76	0.76	0.74	0.76	0.76	0.13%	727,162
Dec 19, 2025	0.76	0.76	0.75	0.76	0.76	0.13%	947,702
Dec 18, 2025	0.75	0.77	0.75	0.76	0.76	-0.13%	2,795,422
Dec 17, 2025	0.74	0.76	0.74	0.76	0.76	2.57%	4,044,441
Dec 16, 2025	0.74	0.75	0.74	0.74	0.74	-0.67%	3,896,145
Dec 15, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	1,823,176
Dec 12, 2025	0.75	0.75	0.73	0.74	0.74	-1.07%	6,361,519
Dec 11, 2025	0.76	0.77	0.74	0.75	0.75	-1.71%	8,154,751
Dec 10, 2025	0.76	0.77	0.76	0.76	0.76	-0.39%	2,315,962
Dec 9, 2025	0.77	0.77	0.76	0.76	0.76	-0.39%	2,194,314
Dec 8, 2025	0.76	0.77	0.76	0.77	0.77	1.05%	1,761,332
Dec 5, 2025	0.77	0.78	0.75	0.76	0.76	-	34,225,500
Dec 4, 2025	0.81	0.82	0.76	0.76	0.76	-6.64%	8,134,565
Dec 3, 2025	0.81	0.82	0.80	0.81	0.81	0.12%	375,721
Nov 28, 2025	0.81	0.81	0.81	0.81	0.81	-0.49%	15,870,880
Nov 27, 2025	0.81	0.82	0.81	0.82	0.82	0.87%	173,964
Nov 26, 2025	0.81	0.81	0.80	0.81	0.81	1.00%	484,300
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	0.13%	35,455,870
Nov 24, 2025	0.81	0.81	0.80	0.80	0.80	-0.99%	1,244,473
Nov 21, 2025	0.80	0.81	0.80	0.81	0.81	-0.62%	955,380
Nov 20, 2025	0.83	0.84	0.81	0.81	0.81	0.12%	1,789,547
Nov 19, 2025	0.84	0.84	0.81	0.81	0.81	-2.17%	539,784
Nov 18, 2025	0.82	0.83	0.81	0.83	0.83	0.36%	2,063,265
Nov 17, 2025	0.82	0.83	0.80	0.83	0.83	1.22%	1,086,904
Nov 14, 2025	0.80	0.82	0.79	0.82	0.82	2.77%	1,300,078
Nov 13, 2025	0.80	0.81	0.79	0.80	0.80	-1.00%	4,634,356
Nov 12, 2025	0.80	0.81	0.79	0.80	0.80	1.01%	25,864,140
Nov 11, 2025	0.81	0.82	0.79	0.80	0.80	-2.45%	3,844,840
Nov 10, 2025	0.83	0.83	0.81	0.82	0.82	-2.51%	1,875,958
Nov 7, 2025	0.83	0.84	0.83	0.84	0.84	-0.12%	1,209,275
Nov 6, 2025	0.84	0.86	0.84	0.84	0.84	-	2,645,917
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	-	-