Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	34,747
Jul 31, 2025	0.79	0.80	0.77	0.80	0.80	1.27%	91,098
Jul 30, 2025	0.78	0.79	0.77	0.79	0.79	1.29%	22,491
Jul 29, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	15,936
Jul 28, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	3,521
Jul 25, 2025	0.77	0.78	0.77	0.78	0.78	1.96%	13,394
Jul 24, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	55,520
Jul 23, 2025	0.77	0.78	0.77	0.78	0.78	1.96%	52,834
Jul 22, 2025	0.77	0.78	0.76	0.77	0.77	0.66%	37,145
Jul 21, 2025	0.76	0.76	0.74	0.76	0.76	0.66%	17,874
Jul 18, 2025	0.74	0.76	0.74	0.76	0.76	2.72%	45,535
Jul 17, 2025	0.74	0.75	0.70	0.74	0.74	-	130,944
Jul 16, 2025	0.75	0.75	0.73	0.74	0.74	-2.00%	17,074
Jul 15, 2025	0.73	0.75	0.73	0.75	0.75	2.04%	40,803
Jul 14, 2025	0.72	0.74	0.72	0.74	0.74	1.38%	100,488
Jul 11, 2025	0.73	0.73	0.71	0.73	0.73	-	31,234
Jul 10, 2025	0.70	0.73	0.70	0.73	0.73	2.11%	7,651
Jul 9, 2025	0.72	0.72	0.70	0.71	0.71	-2.07%	2,910
Jul 8, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	8,871
Jul 7, 2025	0.73	0.74	0.70	0.72	0.72	-2.04%	26,067
Jul 4, 2025	0.72	0.75	0.71	0.74	0.74	1.38%	75,466
Jul 3, 2025	0.73	0.73	0.69	0.73	0.73	-	27,352
Jul 2, 2025	0.70	0.75	0.69	0.73	0.73	5.84%	60,601
Jul 1, 2025	0.69	0.70	0.69	0.69	0.69	3.01%	18,072
Jun 30, 2025	0.64	0.69	0.64	0.67	0.67	3.91%	154,810
Jun 27, 2025	0.64	0.65	0.64	0.64	0.64	-	47,145
Jun 26, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	65,660
Jun 25, 2025	0.64	0.65	0.64	0.65	0.65	2.36%	29,449
Jun 24, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	52,576
Jun 23, 2025	0.65	0.65	0.62	0.63	0.63	0.80%	26,952
Jun 20, 2025	0.63	0.64	0.62	0.63	0.63	0.81%	208,132
Jun 19, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	2,046,377
Jun 18, 2025	0.65	0.66	0.65	0.65	0.65	-0.76%	28,921
Jun 17, 2025	0.66	0.66	0.65	0.66	0.66	-	14,675
Jun 16, 2025	0.67	0.67	0.66	0.66	0.66	-1.50%	31,075
Jun 13, 2025	0.67	0.69	0.67	0.67	0.67	-2.21%	19,917
Jun 12, 2025	0.69	0.69	0.66	0.68	0.68	3.82%	47,274
Jun 11, 2025	0.70	0.70	0.66	0.66	0.66	-6.43%	23,798
Jun 10, 2025	0.70	0.71	0.70	0.70	0.70	-	9,205
Jun 6, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	9,351
Jun 5, 2025	0.72	0.72	0.70	0.72	0.72	1.41%	9,093
Jun 4, 2025	0.73	0.74	0.71	0.71	0.71	-0.70%	6,451
Jun 3, 2025	0.73	0.75	0.70	0.72	0.72	-2.72%	32,997
Jun 2, 2025	0.71	0.75	0.70	0.74	0.74	4.26%	45,663
May 30, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	30,952
May 29, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	27,359
May 28, 2025	0.73	0.73	0.72	0.72	0.72	0.70%	5,760
May 27, 2025	0.72	0.72	0.72	0.72	0.72	-	31,337
May 26, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	5,334
May 23, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	691