Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.38	0.39	0.38	0.39	-	1.32%	129
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%	308,609
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
Mar 23, 2026	0.36	0.38	0.34	0.34	0.34	-8.22%	948,543
Mar 20, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	306,654
Mar 19, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	825,486
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	237,257
Mar 17, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	282,334
Mar 16, 2026	0.40	0.42	0.38	0.40	0.40	-	525,237
Mar 13, 2026	0.40	0.41	0.39	0.40	0.40	-	185,724
Mar 12, 2026	0.40	0.42	0.40	0.40	0.40	1.27%	236,682
Mar 11, 2026	0.39	0.40	0.38	0.40	0.40	5.33%	387,321
Mar 10, 2026	0.39	0.39	0.37	0.38	0.38	1.35%	485,508
Mar 9, 2026	0.40	0.40	0.36	0.37	0.37	-6.33%	1,938,155
Mar 6, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	790,643
Mar 5, 2026	0.40	0.41	0.39	0.40	0.40	-	605,011
Mar 4, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	1,389,427