Adore Beauty Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.36	0.42	0.36	0.41	-	12.33%	672,408
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
Mar 3, 2026	0.44	0.44	0.40	0.42	0.42	-4.55%	1,429,722
Mar 2, 2026	0.48	0.49	0.43	0.44	0.44	-8.33%	1,262,191
Feb 27, 2026	0.44	0.50	0.44	0.48	0.48	11.63%	3,886,252
Feb 26, 2026	0.53	0.53	0.41	0.43	0.43	-15.69%	3,166,706
Feb 25, 2026	0.63	0.63	0.50	0.51	0.51	-17.74%	1,546,302
Feb 24, 2026	0.86	0.86	0.60	0.62	0.62	-27.91%	2,503,258
Feb 23, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	175,253
Feb 20, 2026	0.96	0.96	0.89	0.90	0.90	-5.26%	38,695
Feb 19, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	4,009
Feb 18, 2026	0.98	0.98	0.92	0.92	0.92	-6.12%	24,079
Feb 17, 2026	0.91	0.98	0.91	0.98	0.98	3.70%	57,404
Feb 16, 2026	0.94	0.96	0.84	0.95	0.95	1.07%	120,408
Feb 13, 2026	0.99	0.99	0.93	0.94	0.94	-5.08%	28,245
Feb 12, 2026	0.99	0.99	0.96	0.99	0.99	-0.51%	30,758
Feb 11, 2026	0.94	0.99	0.94	0.99	0.99	4.76%	40,808