Admie Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	3.26	3.28	3.22	3.26	3.26	-0.15%	117,387
May 8, 2026	3.22	3.28	3.22	3.26	3.26	1.40%	145,340
May 7, 2026	3.25	3.30	3.20	3.22	3.22	-0.31%	182,533
May 6, 2026	3.23	3.28	3.20	3.23	3.23	-0.15%	377,297
May 5, 2026	3.25	3.26	3.22	3.23	3.23	-0.92%	544,352
May 4, 2026	3.26	3.30	3.24	3.26	3.26	-0.76%	107,518
Apr 30, 2026	3.27	3.30	3.23	3.29	3.29	0.31%	157,437
Apr 29, 2026	3.22	3.28	3.22	3.28	3.28	0.92%	137,117
Apr 28, 2026	3.23	3.27	3.21	3.25	3.25	1.09%	181,274
Apr 27, 2026	3.20	3.26	3.15	3.21	3.21	0.94%	212,126
Apr 24, 2026	3.10	3.33	3.10	3.18	3.18	2.42%	854,259
Apr 23, 2026	3.12	3.15	3.10	3.11	3.11	-0.16%	344,202
Apr 22, 2026	3.08	3.13	3.06	3.11	3.11	0.97%	264,973
Apr 21, 2026	3.05	3.09	3.02	3.08	3.08	2.33%	144,205
Apr 20, 2026	3.04	3.06	3.01	3.01	3.01	-1.63%	205,019
Apr 17, 2026	3.10	3.10	3.05	3.06	3.06	-0.16%	170,353
Apr 16, 2026	3.04	3.10	3.04	3.07	3.07	0.99%	235,616
Apr 15, 2026	3.02	3.05	3.01	3.04	3.04	-0.82%	105,484
Apr 14, 2026	3.02	3.10	3.00	3.06	3.06	1.32%	256,320
Apr 9, 2026	2.97	3.02	2.94	3.02	3.02	2.03%	255,704
Apr 8, 2026	2.93	2.97	2.91	2.96	2.96	3.50%	399,782
Apr 7, 2026	2.88	2.92	2.86	2.86	2.86	-0.69%	174,658
Apr 2, 2026	2.80	2.88	2.80	2.88	2.88	0.35%	91,759
Apr 1, 2026	2.84	2.87	2.83	2.87	2.87	2.14%	123,902
Mar 31, 2026	2.83	2.83	2.79	2.81	2.81	0.54%	140,019
Mar 30, 2026	2.83	2.84	2.78	2.80	2.80	0.18%	143,953
Mar 27, 2026	2.82	2.82	2.77	2.79	2.79	-0.89%	240,052
Mar 26, 2026	2.86	2.86	2.79	2.82	2.82	-0.53%	104,929
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