Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.32	0.32	0.30	0.30	0.30	-3.28%	95,876
Jun 2, 2026	0.33	0.33	0.31	0.31	0.31	-1.61%	51,855
Jun 1, 2026	0.34	0.34	0.31	0.31	0.31	-4.62%	66,175
May 29, 2026	0.31	0.34	0.30	0.33	0.33	6.56%	169,838
May 28, 2026	0.31	0.31	0.30	0.31	0.31	-	80,477
May 27, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	213,142
May 26, 2026	0.34	0.34	0.32	0.32	0.32	-7.35%	272,486
May 25, 2026	0.32	0.36	0.32	0.34	0.34	6.25%	246,953
May 22, 2026	0.32	0.33	0.31	0.32	0.32	-	76,209
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-	42,875
May 20, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	78,224
May 19, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	176,935
May 18, 2026	0.37	0.37	0.33	0.34	0.34	-9.33%	362,782
May 15, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	31,111
May 14, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	3,552
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	196,426
May 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	18,326
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-	70,113
May 8, 2026	0.39	0.39	0.37	0.39	0.39	5.41%	40,276
May 7, 2026	0.39	0.39	0.37	0.37	0.37	-	8,240
May 6, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	22,371
May 5, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	15,664
May 4, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	147,705
May 1, 2026	0.41	0.41	0.39	0.39	0.39	-1.28%	63,929
Apr 30, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	64,148
Apr 29, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	27,912
Apr 28, 2026	0.41	0.41	0.38	0.40	0.40	-	116,216
Apr 27, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	45,910
Apr 24, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	148,341
Apr 23, 2026	0.36	0.42	0.36	0.40	0.40	9.59%	771,784
Apr 22, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	303,543
Apr 21, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	202,746
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	170,125
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	60,513
Apr 16, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	411,433
Apr 15, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	163,342
Apr 14, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	245,751
Apr 13, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	169,195
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-	9,676
Apr 9, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	188,617
Apr 8, 2026	0.36	0.37	0.34	0.35	0.35	-	153,799
Apr 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	105,150
Apr 2, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	198,216
Apr 1, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	51,138
Mar 31, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	187,196
Mar 30, 2026	0.37	0.37	0.35	0.37	0.37	-	51,395
Mar 27, 2026	0.37	0.38	0.37	0.37	0.37	-	20,127
Mar 26, 2026	0.36	0.39	0.35	0.37	0.37	7.25%	161,748
Mar 25, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	228,709
Mar 24, 2026	0.35	0.37	0.34	0.34	0.34	-	272,416