Admie Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	3.02	3.02	2.87	2.92	2.92	-3.31%	598,238
Jan 9, 2026	3.04	3.04	2.99	3.02	3.02	-0.66%	186,253
Jan 8, 2026	3.04	3.04	3.00	3.04	3.04	0.33%	185,023
Jan 7, 2026	3.05	3.06	3.02	3.03	3.03	-0.33%	147,911
Jan 5, 2026	3.02	3.04	2.96	3.04	3.04	1.00%	147,427
Jan 2, 2026	3.05	3.05	2.99	3.01	3.01	-0.99%	253,214
Dec 31, 2025	2.98	3.04	2.93	3.04	3.04	2.88%	225,341
Dec 30, 2025	2.99	2.99	2.93	2.96	2.96	-1.01%	204,586
Dec 29, 2025	3.03	3.03	2.95	2.99	2.99	-1.49%	211,313
Dec 23, 2025	3.05	3.05	3.00	3.03	3.03	0.50%	119,452
Dec 22, 2025	2.95	3.03	2.95	3.02	3.02	1.86%	239,279
Dec 19, 2025	2.98	3.01	2.96	2.96	2.96	-0.67%	301,913
Dec 18, 2025	2.93	3.00	2.93	2.98	2.98	1.71%	521,229
Dec 17, 2025	2.92	2.94	2.90	2.93	2.93	0.69%	242,664
Dec 16, 2025	2.84	2.92	2.84	2.91	2.91	0.52%	444,307
Dec 15, 2025	2.90	2.90	2.84	2.90	2.90	-	278,593
Dec 12, 2025	2.87	2.91	2.82	2.90	2.90	0.87%	315,980
Dec 11, 2025	2.77	2.89	2.77	2.87	2.87	3.80%	384,652
Dec 10, 2025	2.80	2.80	2.76	2.77	2.77	-1.25%	88,920
Dec 9, 2025	2.81	2.83	2.75	2.80	2.80	-0.36%	301,521
Dec 8, 2025	2.88	2.89	2.81	2.81	2.81	-2.09%	131,236
Dec 5, 2025	2.87	2.88	2.85	2.87	2.87	0.70%	106,568
Dec 4, 2025	2.89	2.90	2.84	2.85	2.85	-1.04%	148,597
Dec 3, 2025	2.87	2.90	2.86	2.88	2.88	1.05%	323,552
Dec 2, 2025	2.82	2.86	2.81	2.85	2.85	1.79%	277,083
Dec 1, 2025	2.80	2.82	2.78	2.80	2.80	-0.53%	164,559
Nov 28, 2025	2.83	2.83	2.75	2.82	2.82	0.18%	293,186
Nov 27, 2025	2.82	2.85	2.79	2.81	2.81	-0.18%	361,347
Nov 26, 2025	2.84	2.85	2.78	2.82	2.82	-0.53%	592,713
Nov 25, 2025	2.88	2.89	2.82	2.83	2.83	-1.74%	720,297
Nov 24, 2025	2.92	2.94	2.86	2.88	2.88	-1.37%	524,923