Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.31	0.36	0.30	0.36	-	14.52%	321,761
Aug 21, 2026	0.32	0.32	0.30	0.31	0.31	-	55,998
Aug 20, 2026	0.30	0.32	0.29	0.31	0.31	6.90%	43,340
Aug 19, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	19,607
Aug 18, 2026	0.34	0.34	0.28	0.29	0.29	-16.18%	256,099
Aug 17, 2026	0.27	0.34	0.26	0.34	0.34	23.64%	730,966
Aug 14, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	86,525
Aug 13, 2026	0.28	0.29	0.25	0.29	0.29	3.57%	329,106
Aug 12, 2026	0.26	0.29	0.26	0.28	0.28	7.69%	2,995,722
Aug 11, 2026	0.25	0.27	0.24	0.26	0.26	6.12%	111,485
Aug 10, 2026	0.24	0.25	0.24	0.25	0.25	-	27,184
Aug 7, 2026	0.24	0.25	0.23	0.25	0.25	2.08%	938,315
Aug 6, 2026	0.24	0.26	0.23	0.24	0.24	-5.88%	350,342
Aug 5, 2026	0.27	0.27	0.24	0.26	0.26	-1.92%	501,548
Aug 4, 2026	0.25	0.30	0.24	0.26	0.26	4.00%	178,817
Aug 3, 2026	0.25	0.25	0.24	0.25	0.25	2.04%	177,219
Jul 31, 2026	0.26	0.28	0.24	0.25	0.25	-5.77%	250,060
Jul 30, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	73,825
Jul 29, 2026	0.28	0.30	0.26	0.27	0.27	-	251,558
Jul 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	7,295
Jul 27, 2026	0.29	0.29	0.27	0.28	0.28	-8.33%	168,756
Jul 24, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	25,953
Jul 23, 2026	0.30	0.30	0.28	0.29	0.29	5.45%	24,537
Jul 22, 2026	0.27	0.30	0.27	0.28	0.28	1.85%	129,548
Jul 21, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	51,535
Jul 20, 2026	0.28	0.29	0.28	0.29	0.29	-0.87%	50,316
Jul 17, 2026	0.28	0.29	0.28	0.29	0.29	2.68%	15,227
Jul 16, 2026	0.29	0.29	0.28	0.28	0.28	-	54,747
Jul 15, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	45,647
Jul 14, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	62,626
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