ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	255,816
May 21, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	14,655
May 20, 2026	0.65	0.66	0.65	0.65	0.65	-0.77%	868,827
May 19, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	466,498
May 18, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	1,036,893
May 15, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	260,879
May 14, 2026	0.67	0.67	0.66	0.67	0.67	0.30%	573,457
May 13, 2026	0.66	0.67	0.66	0.66	0.66	-0.45%	126,758
May 12, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	226,483
May 11, 2026	0.68	0.68	0.67	0.68	0.68	0.15%	218,609
May 8, 2026	0.68	0.68	0.67	0.68	0.68	-	184,361
May 7, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	946,094
May 6, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	390,193
May 5, 2026	0.65	0.66	0.65	0.66	0.66	-	257,686
May 4, 2026	0.67	0.67	0.65	0.66	0.66	-0.90%	9,179,439
May 1, 2026	0.65	0.67	0.65	0.67	0.67	0.91%	360,288
Apr 30, 2026	0.66	0.66	0.65	0.66	0.66	-	992,536
Apr 29, 2026	0.67	0.67	0.66	0.66	0.66	0.15%	112,164
Apr 28, 2026	0.67	0.67	0.66	0.66	0.66	-0.15%	5,584,404
Apr 27, 2026	0.66	0.67	0.66	0.66	0.66	-1.05%	4,819,574
Apr 24, 2026	0.67	0.67	0.65	0.67	0.67	-0.45%	1,108,656
Apr 23, 2026	0.67	0.67	0.66	0.67	0.67	0.45%	769,236
Apr 22, 2026	0.67	0.67	0.66	0.67	0.67	-0.45%	665,052
Apr 21, 2026	0.67	0.67	0.66	0.67	0.67	-0.59%	1,565,150
Apr 20, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	1,056,353
Apr 17, 2026	0.68	0.68	0.67	0.68	0.68	-	5,452,369
Apr 16, 2026	0.69	0.69	0.68	0.68	0.68	-0.15%	1,293,816
Apr 15, 2026	0.68	0.70	0.68	0.68	0.68	-	8,802,893
Apr 14, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	1,855,285
Apr 13, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	869,969
Apr 10, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	1,716,149
Apr 9, 2026	0.70	0.71	0.68	0.71	0.71	1.29%	843,596
Apr 8, 2026	0.69	0.71	0.69	0.70	0.70	1.75%	1,220,007
Apr 7, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	137,917
Apr 6, 2026	0.67	0.68	0.67	0.68	0.68	0.29%	89,402
Apr 3, 2026	0.67	0.69	0.67	0.68	0.68	-1.74%	56,592
Apr 2, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	664,648
Apr 1, 2026	0.68	0.68	0.67	0.68	0.68	0.74%	839,825
Mar 31, 2026	0.67	0.69	0.67	0.68	0.68	-1.46%	906,205
Mar 30, 2026	0.68	0.69	0.68	0.69	0.69	0.59%	583,460
Mar 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.01%	1,338,748
Mar 26, 2026	0.69	0.70	0.68	0.70	0.70	-	257,193
Mar 25, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	3,003,982
Mar 24, 2026	0.73	0.73	0.70	0.71	0.71	-3.69%	3,916,742
Mar 23, 2026	0.71	0.73	0.67	0.73	0.73	3.39%	3,163,635
Mar 18, 2026	0.74	0.74	0.71	0.71	0.71	0.43%	2,922,469
Mar 17, 2026	0.74	0.75	0.71	0.75	0.71	0.68%	3,293,239
Mar 16, 2026	0.74	0.75	0.73	0.74	0.70	-1.33%	2,720,577
Mar 13, 2026	0.77	0.77	0.74	0.75	0.71	-0.92%	6,555,666
Mar 12, 2026	0.76	0.77	0.76	0.76	0.72	-0.13%	1,041,438