ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.62	0.64	0.62	0.63	0.63	-	1,291,825
Sep 1, 2026	0.65	0.65	0.62	0.63	0.63	-1.56%	3,335,518
Aug 31, 2026	0.64	0.66	0.64	0.64	0.64	-0.78%	2,571,778
Aug 27, 2026	0.65	0.65	0.63	0.65	0.65	0.78%	332,143
Aug 26, 2026	0.61	0.64	0.61	0.64	0.64	3.23%	4,577,328
Aug 25, 2026	0.62	0.64	0.62	0.62	0.62	-	2,039,543
Aug 24, 2026	0.62	0.62	0.61	0.62	0.62	0.16%	589,876
Aug 21, 2026	0.62	0.62	0.61	0.62	0.62	1.48%	5,263,339
Aug 20, 2026	0.61	0.62	0.61	0.61	0.61	0.49%	187,845
Aug 19, 2026	0.61	0.62	0.60	0.61	0.61	-0.33%	2,153,377
Aug 18, 2026	0.61	0.61	0.61	0.61	0.61	-0.65%	344,576
Aug 17, 2026	0.61	0.62	0.61	0.61	0.61	-0.16%	89,487
Aug 14, 2026	0.61	0.62	0.61	0.61	0.61	0.66%	39,347
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	0.16%	38,189
Aug 12, 2026	0.62	0.62	0.61	0.61	0.61	-1.30%	267,920
Aug 11, 2026	0.62	0.62	0.61	0.62	0.62	0.16%	467,274
Aug 10, 2026	0.62	0.62	0.60	0.62	0.62	-0.16%	5,435,005
Aug 7, 2026	0.62	0.62	0.62	0.62	0.62	0.33%	79,292
Aug 6, 2026	0.61	0.62	0.61	0.62	0.62	0.16%	90,147
Aug 5, 2026	0.61	0.62	0.61	0.61	0.61	0.66%	315,142
Aug 4, 2026	0.61	0.62	0.60	0.61	0.61	0.99%	865,682
Aug 3, 2026	0.60	0.61	0.60	0.60	0.60	0.67%	563,072
Jul 31, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	777,542
Jul 30, 2026	0.61	0.61	0.60	0.60	0.60	-1.15%	412,322
Jul 29, 2026	0.61	0.62	0.61	0.61	0.61	-	514,267
Jul 28, 2026	0.63	0.63	0.61	0.61	0.61	-1.94%	1,337,622
Jul 27, 2026	0.62	0.63	0.62	0.62	0.62	-0.16%	2,355,678
Jul 24, 2026	0.62	0.62	0.61	0.62	0.62	0.98%	200,002
Jul 23, 2026	0.62	0.62	0.62	0.62	0.62	-0.65%	398,161
Jul 22, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	336,622
Jul 21, 2026	0.62	0.63	0.62	0.63	0.63	0.48%	340,897
Jul 20, 2026	0.62	0.63	0.61	0.62	0.62	0.32%	1,493,941
Jul 17, 2026	0.62	0.63	0.62	0.62	0.62	0.16%	335,724
Jul 16, 2026	0.62	0.63	0.62	0.62	0.62	-	2,768,080
Jul 15, 2026	0.62	0.64	0.62	0.62	0.62	-0.16%	1,215,471
Jul 14, 2026	0.63	0.63	0.62	0.62	0.62	-1.27%	1,752,561
Jul 13, 2026	0.63	0.63	0.63	0.63	0.63	-0.63%	1,435,885
Jul 10, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	2,901,744
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	142,159
Jul 8, 2026	0.65	0.65	0.63	0.64	0.64	-1.85%	1,248,123
Jul 7, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	95,923
Jul 6, 2026	0.65	0.66	0.65	0.65	0.65	-0.31%	1,174,023
Jul 3, 2026	0.65	0.66	0.65	0.65	0.65	0.15%	291,005
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	-0.46%	438,326
Jul 1, 2026	0.65	0.66	0.65	0.65	0.65	0.46%	195,299
Jun 30, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	1,073,726
Jun 29, 2026	0.66	0.67	0.65	0.67	0.67	1.36%	667,493
Jun 26, 2026	0.66	0.66	0.66	0.66	0.66	0.15%	357,444
Jun 25, 2026	0.66	0.67	0.66	0.66	0.66	-0.60%	1,159,731
Jun 24, 2026	0.66	0.67	0.66	0.66	0.66	-0.15%	310,426