Ardiden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	294,268
May 22, 2026	0.40	0.40	0.36	0.36	0.36	-1.39%	49,899
May 21, 2026	0.37	0.37	0.36	0.36	0.36	-10.00%	551,749
May 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	249,776
May 19, 2026	0.41	0.41	0.41	0.41	0.41	-	20,048
May 18, 2026	0.41	0.41	0.39	0.41	0.41	-3.57%	146,510
May 15, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	230,933
May 14, 2026	0.41	0.44	0.41	0.41	0.41	-1.22%	185,666
May 13, 2026	0.41	0.45	0.40	0.41	0.41	1.23%	485,996
May 12, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	41,566
May 11, 2026	0.39	0.42	0.39	0.42	0.42	2.47%	245,961
May 8, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,013
May 7, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	79,810
May 6, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	5,500
May 5, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	97,451
May 4, 2026	0.44	0.44	0.40	0.41	0.41	-4.71%	143,945
May 1, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	49,032
Apr 30, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	682,794
Apr 29, 2026	0.40	0.43	0.39	0.43	0.43	-	491,879
Apr 28, 2026	0.41	0.43	0.40	0.43	0.43	10.39%	882,902
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	29,179
Apr 24, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	25,432
Apr 23, 2026	0.41	0.41	0.40	0.41	0.41	-	38,641
Apr 22, 2026	0.38	0.41	0.38	0.41	0.41	12.33%	604,014
Apr 21, 2026	0.37	0.39	0.37	0.37	0.37	4.29%	492,003
Apr 20, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	68,872
Apr 17, 2026	0.35	0.36	0.34	0.34	0.34	-	146,189
Apr 16, 2026	0.34	0.35	0.33	0.34	0.34	-	194,661
Apr 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	53,902
Apr 14, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	35,929
Apr 13, 2026	0.34	0.36	0.34	0.34	0.34	-2.90%	192,756
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	117,398
Apr 9, 2026	0.36	0.36	0.34	0.35	0.35	-	77,386
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	125,275
Apr 7, 2026	0.36	0.37	0.34	0.34	0.34	-1.45%	108,084
Apr 2, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	259,222
Apr 1, 2026	0.36	0.39	0.35	0.35	0.35	2.94%	840,681
Mar 31, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	222,408
Mar 30, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	177,853
Mar 27, 2026	0.36	0.37	0.31	0.32	0.32	-7.35%	859,358
Mar 24, 2026	0.33	0.36	0.33	0.34	0.34	7.94%	461,585
Mar 23, 2026	0.34	0.34	0.32	0.32	0.32	-10.00%	472,315
Mar 20, 2026	0.32	0.35	0.32	0.35	0.35	4.48%	227,188
Mar 19, 2026	0.37	0.37	0.31	0.34	0.34	-10.07%	367,879
Mar 18, 2026	0.35	0.38	0.35	0.37	0.37	0.68%	40,442
Mar 17, 2026	0.36	0.38	0.36	0.37	0.37	-1.33%	126,220
Mar 16, 2026	0.42	0.42	0.37	0.38	0.38	-11.76%	365,142
Mar 13, 2026	0.44	0.44	0.41	0.43	0.43	-2.30%	512,483
Mar 12, 2026	0.44	0.45	0.44	0.44	0.44	-8.42%	20,795
Mar 11, 2026	0.44	0.49	0.44	0.48	0.48	6.74%	357,891