ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.77	0.77	0.76	0.77	0.77	-	1,851,046
Feb 9, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	4,308,153
Feb 6, 2026	0.76	0.78	0.76	0.77	0.77	1.05%	8,943,540
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 4, 2026	0.76	0.77	0.76	0.76	0.76	0.26%	927,316
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	3,287,879
Feb 2, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	929,872
Jan 30, 2026	0.74	0.75	0.74	0.75	0.75	0.13%	120,917
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	-	299,781
Jan 28, 2026	0.75	0.75	0.74	0.74	0.74	-0.27%	1,278,831
Jan 27, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	1,873,469
Jan 26, 2026	0.75	0.75	0.74	0.74	0.74	-0.54%	774,869
Jan 23, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	886,993
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	0.27%	590,478
Jan 21, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	343,229
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	638,775
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	0.13%	1,018,815
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