Admie Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.81	2.86	2.80	2.83	2.83	0.35%	40,143
Mar 23, 2026	2.80	2.89	2.76	2.82	2.82	-0.88%	166,438
Mar 20, 2026	2.88	2.88	2.81	2.85	2.85	0.18%	327,010
Mar 19, 2026	2.90	2.90	2.82	2.84	2.84	-1.90%	343,172
Mar 18, 2026	2.83	2.91	2.82	2.90	2.90	2.48%	300,601
Mar 17, 2026	2.83	2.86	2.83	2.83	2.83	-0.88%	180,215
Mar 16, 2026	2.84	2.86	2.80	2.85	2.85	0.53%	156,535
Mar 13, 2026	2.81	2.84	2.79	2.84	2.84	-	231,620
Mar 12, 2026	2.90	2.92	2.82	2.84	2.84	-2.24%	339,638
Mar 11, 2026	2.88	2.93	2.84	2.90	2.90	2.11%	185,822
Mar 10, 2026	2.85	2.89	2.82	2.84	2.84	0.89%	113,797
Mar 9, 2026	2.76	2.82	2.76	2.82	2.82	-0.53%	94,895
Mar 6, 2026	2.83	2.86	2.81	2.83	2.83	-0.70%	123,698
Mar 5, 2026	2.87	2.93	2.81	2.85	2.85	-0.87%	220,133
Mar 4, 2026	2.81	2.92	2.81	2.88	2.88	0.88%	280,666
Mar 3, 2026	2.91	2.91	2.78	2.85	2.85	-3.06%	1,012,991
Mar 2, 2026	2.88	2.98	2.88	2.94	2.94	-3.76%	522,424
Feb 27, 2026	3.04	3.06	2.99	3.06	3.06	1.16%	635,048
Feb 26, 2026	2.93	3.06	2.93	3.02	3.02	2.37%	272,884
Feb 25, 2026	2.97	2.97	2.94	2.95	2.95	-0.34%	142,253
Feb 24, 2026	2.93	2.96	2.91	2.96	2.96	0.17%	85,538
Feb 20, 2026	2.96	2.98	2.93	2.96	2.96	-	192,822
Feb 19, 2026	2.94	2.98	2.93	2.96	2.96	0.68%	284,907
Feb 18, 2026	2.95	2.98	2.93	2.94	2.94	-0.34%	144,280
Feb 17, 2026	3.02	3.02	2.95	2.95	2.95	-2.16%	349,015
Feb 16, 2026	2.98	3.03	2.89	3.01	3.01	0.17%	612,389
Feb 13, 2026	3.03	3.03	2.98	3.01	3.01	-0.83%	317,427
Feb 12, 2026	3.00	3.03	2.98	3.03	3.03	1.34%	308,588
Feb 11, 2026	2.98	3.00	2.93	2.99	2.99	0.34%	140,190
Feb 10, 2026	2.98	3.01	2.98	2.98	2.98	-0.67%	217,120
Feb 9, 2026	2.99	3.02	2.91	3.00	3.00	1.18%	519,175
Feb 6, 2026	3.01	3.03	2.92	2.97	2.97	-2.31%	609,607
Feb 5, 2026	3.08	3.08	3.00	3.04	3.04	-1.30%	220,771
Feb 4, 2026	3.02	3.08	3.01	3.08	3.08	0.99%	179,742
Feb 3, 2026	3.03	3.06	3.01	3.05	3.05	0.83%	143,119
Feb 2, 2026	3.07	3.07	2.99	3.02	3.02	-1.63%	253,003
Jan 30, 2026	3.03	3.08	3.03	3.07	3.07	-0.16%	190,635
Jan 29, 2026	3.10	3.13	3.06	3.08	3.08	-0.81%	443,333
Jan 28, 2026	3.03	3.11	3.02	3.10	3.10	1.97%	618,241
Jan 27, 2026	3.00	3.04	2.98	3.04	3.04	1.84%	590,878
Jan 26, 2026	2.93	2.99	2.88	2.99	2.99	2.05%	324,722
Jan 23, 2026	2.95	2.96	2.91	2.93	2.93	-0.51%	226,307
Jan 22, 2026	2.94	2.97	2.91	2.94	2.94	0.51%	243,401
Jan 21, 2026	2.86	2.93	2.86	2.93	2.93	1.21%	203,931
Jan 20, 2026	2.93	2.93	2.87	2.89	2.89	-1.20%	253,438
Jan 19, 2026	2.89	2.94	2.89	2.93	2.93	-1.02%	192,037
Jan 16, 2026	2.97	2.97	2.88	2.96	2.96	0.17%	572,131
Jan 15, 2026	2.85	2.96	2.85	2.95	2.95	2.25%	1,525,639
Jan 14, 2026	2.86	2.93	2.86	2.89	2.89	-0.86%	259,526
Jan 13, 2026	2.92	2.93	2.81	2.91	2.91	-0.34%	485,850