ADX:ANAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.05	1.17	0.97	1.13	1.13	6.60%	26,148,650
Feb 9, 2026	1.18	1.19	1.06	1.06	1.06	-9.40%	35,110,920
Feb 6, 2026	1.12	1.22	1.12	1.17	1.17	-	9,499,808
Feb 5, 2026	1.30	1.30	1.17	1.17	1.17	-9.30%	8,531,078
Feb 4, 2026	1.29	1.31	1.27	1.29	1.29	0.78%	8,665,431
Feb 3, 2026	1.34	1.34	1.27	1.28	1.28	-5.88%	10,097,600
Feb 2, 2026	1.32	1.36	1.28	1.36	1.36	3.03%	9,152,125
Jan 30, 2026	1.28	1.34	1.26	1.32	1.32	3.13%	3,633,508
Jan 29, 2026	1.33	1.34	1.26	1.28	1.28	-3.03%	3,944,830
Jan 28, 2026	1.35	1.47	1.30	1.32	1.32	-2.22%	42,023,480
Jan 27, 2026	1.34	1.40	1.31	1.35	1.35	0.75%	9,351,664
Jan 26, 2026	1.35	1.36	1.30	1.34	1.34	-1.47%	5,633,929
Jan 23, 2026	1.41	1.41	1.32	1.36	1.36	-2.86%	5,517,410
Jan 22, 2026	1.38	1.48	1.35	1.40	1.40	3.70%	32,551,680
Jan 21, 2026	1.46	1.46	1.32	1.35	1.35	-7.53%	19,848,270
Jan 20, 2026	1.30	1.46	1.26	1.46	1.46	14.96%	25,415,050
Jan 19, 2026	1.16	1.27	1.14	1.27	1.27	14.41%	30,072,750
Jan 16, 2026	0.98	1.11	0.97	1.11	1.11	14.20%	12,320,490
Jan 15, 2026	0.85	0.97	0.83	0.97	0.97	14.89%	40,285,700
Jan 14, 2026	0.85	0.88	0.83	0.85	0.85	-0.47%	2,323,076
Jan 13, 2026	0.85	0.86	0.82	0.85	0.85	1.07%	697,686
Jan 12, 2026	0.84	0.86	0.78	0.84	0.84	10.22%	2,851,287
Jan 9, 2026	0.76	0.76	0.73	0.76	0.76	14.91%	3,087,279
Jan 8, 2026	0.66	0.66	0.64	0.66	0.66	14.88%	826,207
Jan 7, 2026	0.58	0.58	0.50	0.58	0.58	14.91%	14,182,440
Jan 6, 2026	0.44	0.50	0.42	0.50	0.50	14.84%	75,011
Jan 5, 2026	0.41	0.44	0.39	0.44	0.44	11.17%	14,115
Jan 2, 2026	0.40	0.40	0.34	0.39	0.39	4.23%	464,625
Dec 31, 2025	0.40	0.48	0.38	0.38	0.38	-10.00%	1,443,303
Dec 30, 2025	0.36	0.42	0.36	0.42	0.42	4.48%	437,397
Dec 29, 2025	0.40	0.51	0.40	0.40	0.40	-9.87%	789,974
Dec 26, 2025	0.45	0.45	0.45	0.45	0.45	-9.90%	48,120
Dec 25, 2025	0.50	0.53	0.50	0.50	0.50	-9.84%	7,391
Dec 24, 2025	0.55	0.61	0.55	0.55	0.55	-10.00%	23,140
Dec 23, 2025	0.68	0.68	0.61	0.61	0.61	-9.90%	110,854
Dec 22, 2025	0.75	0.75	0.68	0.68	0.68	-9.97%	2,316
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-9.94%	105,433
Dec 18, 2025	0.93	0.93	0.84	0.84	0.84	-9.92%	117,878
Dec 17, 2025	0.93	0.93	0.93	0.93	0.93	-10.00%	2,141
Dec 16, 2025	1.14	1.14	1.03	1.03	1.03	-9.65%	1,501
Dec 15, 2025	1.14	1.14	1.14	1.14	1.14	-9.52%	344
Dec 12, 2025	1.26	1.26	1.26	1.26	1.26	-10.00%	240
Dec 11, 2025	1.40	1.40	1.40	1.40	1.40	-7.28%	796
Dec 10, 2025	1.51	1.51	1.51	1.51	1.51	-9.58%	200
Dec 9, 2025	1.84	1.84	1.67	1.67	1.67	-9.73%	4,614
Dec 8, 2025	1.46	1.85	1.46	1.85	1.85	14.20%	3,000
Dec 5, 2025	2.04	2.05	1.62	1.62	1.62	-9.50%	7,596
Dec 4, 2025	1.79	1.79	1.79	1.79	1.79	-9.60%	489
Dec 3, 2025	1.98	1.98	1.98	1.98	1.98	-9.59%	1
Nov 28, 2025	2.19	2.19	2.19	2.19	2.19	-9.88%	150