ADNH Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.66	0.67	0.66	0.66	0.66	-0.90%	364,465
Jun 22, 2026	0.67	0.68	0.67	0.67	0.67	0.15%	377,778
Jun 19, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	304,443
Jun 18, 2026	0.67	0.68	0.67	0.67	0.67	1.20%	376,172
Jun 17, 2026	0.66	0.67	0.66	0.67	0.67	0.91%	216,396
Jun 16, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	1,767,046
Jun 12, 2026	0.66	0.68	0.66	0.67	0.67	0.61%	1,786,555
Jun 11, 2026	0.67	0.67	0.66	0.66	0.66	-0.90%	507,284
Jun 10, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	167,636
Jun 9, 2026	0.67	0.68	0.66	0.67	0.67	0.30%	515,003
Jun 8, 2026	0.67	0.68	0.66	0.67	0.67	0.45%	537,811
Jun 5, 2026	0.67	0.67	0.66	0.67	0.67	-0.45%	228,013
Jun 4, 2026	0.66	0.67	0.66	0.67	0.67	0.15%	658,824
Jun 3, 2026	0.67	0.67	0.66	0.67	0.67	0.45%	255,080
Jun 2, 2026	0.67	0.69	0.65	0.67	0.67	0.30%	1,173,930
Jun 1, 2026	0.66	0.68	0.65	0.66	0.66	0.61%	2,066,705
May 25, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	473,638
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