Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.29	0.30	0.28	0.29	0.29	0.87%	35,388
Oct 1, 2026	0.29	0.29	0.28	0.29	0.29	0.88%	4,231
Sep 30, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,100
Sep 29, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	34,625
Sep 28, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	9,073
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-	50,009
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	7,322
Sep 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	5,856
Sep 22, 2026	0.30	0.30	0.29	0.29	0.29	-	44,915
Sep 21, 2026	0.29	0.30	0.29	0.29	0.29	-	5,440
Sep 18, 2026	0.30	0.30	0.29	0.29	0.29	-	20,524
Sep 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	13,269
Sep 16, 2026	0.30	0.31	0.30	0.30	0.30	-	59,434
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	-	32,029
Sep 14, 2026	0.31	0.32	0.30	0.30	0.30	-6.25%	205,937
Sep 11, 2026	0.31	0.32	0.31	0.32	0.32	-	6,426
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	-	7,231
Sep 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	24,323
Sep 8, 2026	0.32	0.36	0.32	0.33	0.33	1.56%	95,888
Sep 7, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	14,417
Sep 4, 2026	0.32	0.36	0.32	0.35	0.35	8.66%	192,317
Sep 3, 2026	0.33	0.33	0.32	0.32	0.32	-0.78%	28,382
Sep 2, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	142,327
Sep 1, 2026	0.33	0.34	0.32	0.34	0.34	9.84%	143,183
Aug 31, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	57,803
Aug 28, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	86,605
Aug 27, 2026	0.34	0.35	0.31	0.31	0.31	-4.62%	168,708
Aug 26, 2026	0.34	0.34	0.31	0.33	0.33	-	154,826
Aug 25, 2026	0.37	0.37	0.31	0.33	0.33	-12.16%	178,920
Aug 24, 2026	0.31	0.39	0.30	0.37	0.37	19.35%	464,938
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