ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.60	0.61	0.58	0.60	0.60	-	3,289,682
Oct 12, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,543,468
Oct 9, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	123,488
Oct 8, 2026	0.62	0.62	0.60	0.60	0.60	-2.91%	676,492
Oct 7, 2026	0.61	0.62	0.60	0.62	0.62	1.75%	1,824,862
Oct 6, 2026	0.64	0.64	0.63	0.63	0.61	-0.47%	1,121,182
Oct 5, 2026	0.64	0.64	0.64	0.64	0.61	-0.47%	341,086
Oct 2, 2026	0.64	0.64	0.64	0.64	0.61	0.16%	206,543
Oct 1, 2026	0.64	0.64	0.64	0.64	0.61	0.16%	433,467
Sep 30, 2026	0.64	0.64	0.64	0.64	0.61	-	833,989
Sep 29, 2026	0.64	0.65	0.64	0.64	0.61	-0.31%	808,149
Sep 28, 2026	0.64	0.64	0.64	0.64	0.61	0.31%	88,417
Sep 25, 2026	0.63	0.64	0.63	0.64	0.61	1.27%	79,177
Sep 24, 2026	0.64	0.64	0.63	0.63	0.60	-0.32%	341,823
Sep 23, 2026	0.63	0.64	0.63	0.63	0.61	0.64%	278,347
Sep 22, 2026	0.63	0.63	0.63	0.63	0.60	0.32%	328,079
Sep 21, 2026	0.63	0.63	0.63	0.63	0.60	-1.42%	462,378
Sep 18, 2026	0.63	0.64	0.63	0.64	0.61	0.79%	1,704,921
Sep 17, 2026	0.63	0.64	0.63	0.63	0.60	-0.94%	880,594
Sep 16, 2026	0.63	0.64	0.63	0.64	0.61	0.47%	147,558
Sep 15, 2026	0.64	0.64	0.63	0.63	0.61	-0.63%	1,069,112
Sep 14, 2026	0.63	0.64	0.63	0.64	0.61	0.79%	46,406
Sep 11, 2026	0.63	0.64	0.63	0.63	0.61	-0.16%	597,739
Sep 10, 2026	0.64	0.64	0.63	0.63	0.61	-0.94%	569,565
Sep 9, 2026	0.64	0.64	0.63	0.64	0.61	-	240,860
Sep 8, 2026	0.64	0.65	0.63	0.64	0.61	-	730,417
Sep 7, 2026	0.65	0.65	0.64	0.64	0.61	-0.62%	233,067
Sep 4, 2026	0.63	0.64	0.63	0.64	0.62	1.42%	192,923
Sep 3, 2026	0.63	0.63	0.62	0.63	0.61	0.63%	233,469
Sep 2, 2026	0.62	0.64	0.62	0.63	0.60	-	1,291,825
Sep 1, 2026	0.65	0.65	0.62	0.63	0.60	-1.56%	3,335,518
Aug 31, 2026	0.64	0.66	0.64	0.64	0.61	-0.78%	2,571,778
Aug 27, 2026	0.65	0.65	0.63	0.65	0.62	0.78%	332,143
Aug 26, 2026	0.61	0.64	0.61	0.64	0.61	3.23%	4,577,328
Aug 25, 2026	0.62	0.64	0.62	0.62	0.59	-	2,039,543
Aug 24, 2026	0.62	0.62	0.61	0.62	0.59	0.16%	589,876
Aug 21, 2026	0.62	0.62	0.61	0.62	0.59	1.48%	5,263,339
Aug 20, 2026	0.61	0.62	0.61	0.61	0.58	0.49%	187,845
Aug 19, 2026	0.61	0.62	0.60	0.61	0.58	-0.33%	2,153,377
Aug 18, 2026	0.61	0.61	0.61	0.61	0.58	-0.65%	344,576
Aug 17, 2026	0.61	0.62	0.61	0.61	0.59	-0.16%	89,487
Aug 14, 2026	0.61	0.62	0.61	0.61	0.59	0.66%	39,347
Aug 13, 2026	0.61	0.62	0.61	0.61	0.58	0.16%	38,189
Aug 12, 2026	0.62	0.62	0.61	0.61	0.58	-1.30%	267,920
Aug 11, 2026	0.62	0.62	0.61	0.62	0.59	0.16%	467,274
Aug 10, 2026	0.62	0.62	0.60	0.62	0.59	-0.16%	5,435,005
Aug 7, 2026	0.62	0.62	0.62	0.62	0.59	0.33%	79,292
Aug 6, 2026	0.61	0.62	0.61	0.62	0.59	0.16%	90,147
Aug 5, 2026	0.61	0.62	0.61	0.61	0.59	0.66%	315,142
Aug 4, 2026	0.61	0.62	0.60	0.61	0.58	0.99%	865,682