Ardiden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.40	0.43	0.40	0.43	0.43	11.69%	1,133,097
Feb 9, 2026	0.37	0.39	0.36	0.39	0.39	6.94%	674,889
Feb 6, 2026	0.40	0.40	0.34	0.36	0.36	-10.00%	719,313
Feb 5, 2026	0.42	0.42	0.39	0.40	0.40	-5.88%	768,097
Feb 4, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	511,626
Feb 3, 2026	0.41	0.41	0.39	0.40	0.40	-	67,682
Feb 2, 2026	0.43	0.43	0.38	0.40	0.40	-4.76%	183,797
Jan 30, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	522,338
Jan 29, 2026	0.41	0.45	0.40	0.44	0.44	7.32%	2,314,417
Jan 28, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	579,419
Jan 27, 2026	0.41	0.42	0.40	0.40	0.40	-	1,450,480
Jan 23, 2026	0.38	0.41	0.38	0.40	0.40	8.11%	1,584,516
Jan 22, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	559,953
Jan 21, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	539,396
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-	228,133
Jan 19, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	369,676
Jan 16, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	255,326
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-7.69%	387,551
Jan 14, 2026	0.39	0.39	0.37	0.39	0.39	1.30%	695,564
Jan 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	207,304
Jan 12, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	513,969
Jan 9, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	687,589
Jan 8, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	467,706
Jan 7, 2026	0.34	0.38	0.34	0.37	0.37	5.71%	872,867
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	226,107
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	44,195
Jan 2, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	21,312
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	111,806
Dec 30, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	112,159
Dec 29, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	304,285
Dec 24, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	376,754
Dec 23, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	148,268
Dec 22, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	264,411
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	44,191
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	35,187
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	108,124
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	27,615
Dec 15, 2025	0.31	0.32	0.31	0.32	0.32	-3.03%	143,036
Dec 12, 2025	0.31	0.33	0.30	0.33	0.33	10.00%	1,018,153
Dec 11, 2025	0.29	0.32	0.29	0.30	0.30	5.26%	1,408,014
Dec 10, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	467,501
Dec 9, 2025	0.27	0.28	0.27	0.27	0.27	-5.36%	667,293
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	559,349
Dec 5, 2025	0.30	0.30	0.27	0.29	0.29	-1.69%	2,820,437
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	110,509
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	23,135
Dec 2, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	155,328
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	117,717
Nov 28, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	117,554
Nov 27, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	107,252