Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	9,602
Jul 10, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	142,295
Jul 9, 2026	0.30	0.31	0.30	0.30	0.30	-	82,040
Jul 8, 2026	0.30	0.32	0.30	0.30	0.30	-1.64%	32,115
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	-	126,460
Jul 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	13,851
Jul 3, 2026	0.31	0.32	0.31	0.31	0.31	-	33,509
Jul 2, 2026	0.32	0.32	0.31	0.31	0.31	-	73,272
Jul 1, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	15,571
Jun 30, 2026	0.30	0.31	0.30	0.30	0.30	-	66,974
Jun 29, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	127,956
Jun 26, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	411,489
Jun 25, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	247,277
Jun 24, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	121,119
Jun 23, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	255,595
Jun 22, 2026	0.32	0.36	0.31	0.32	0.32	-	333,426
Jun 19, 2026	0.27	0.32	0.27	0.32	0.32	20.75%	236,540
Jun 18, 2026	0.26	0.27	0.26	0.27	0.27	-	185,760
Jun 17, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	119,314
Jun 16, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	306,851
Jun 15, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	7,307,455
Jun 12, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	118,477
Jun 11, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	3,233,121
Jun 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	106,215
Jun 9, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	22,518
Jun 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	27,965
Jun 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	167,493
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