BCBA:ADGOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	9.64	9.64	9.44	9.46	9.46	-1.77%	3,490
Aug 12, 2026	9.60	9.78	9.40	9.63	9.63	-1.13%	2,433
Aug 11, 2026	9.91	9.91	9.70	9.74	9.74	-2.89%	2,831
Aug 10, 2026	9.99	10.07	9.89	10.03	10.03	2.87%	1,889
Aug 7, 2026	9.65	9.92	9.65	9.75	9.75	-0.10%	1,984
Aug 6, 2026	9.79	9.84	9.75	9.76	9.76	-	3,934
Aug 5, 2026	9.97	9.97	9.63	9.76	9.76	2.20%	2,553
Aug 4, 2026	10.24	10.24	9.50	9.55	9.55	-3.44%	10,712
Aug 3, 2026	10.03	10.11	9.88	9.89	9.89	-3.98%	3,779
Jul 31, 2026	10.51	10.51	10.18	10.30	10.30	-1.72%	2,753
Jul 30, 2026	9.76	10.54	9.76	10.48	10.48	3.56%	2,282
Jul 29, 2026	10.55	10.55	10.10	10.12	10.12	-2.88%	2,079
Jul 28, 2026	10.59	10.60	10.20	10.42	10.42	-2.80%	3,434
Jul 27, 2026	10.90	10.90	10.64	10.72	10.72	-3.16%	1,146
Jul 24, 2026	11.34	11.34	11.02	11.07	11.07	-2.29%	697
Jul 23, 2026	12.00	12.03	11.29	11.33	11.33	-5.03%	2,904
Jul 22, 2026	11.50	12.00	11.39	11.93	11.93	6.52%	2,684
Jul 21, 2026	11.30	11.50	11.15	11.20	11.20	-0.27%	2,860
Jul 20, 2026	10.62	11.23	10.47	11.23	11.23	8.19%	1,832
Jul 17, 2026	10.48	10.50	10.35	10.38	10.38	-0.95%	1,769
Jul 16, 2026	10.63	10.75	10.48	10.48	10.48	-0.76%	3,721
Jul 15, 2026	10.74	10.74	10.46	10.56	10.56	-1.31%	3,304
Jul 14, 2026	10.87	10.87	10.65	10.70	10.70	-0.93%	1,371
Jul 13, 2026	10.59	11.18	10.54	10.80	10.80	1.98%	3,712
Jul 10, 2026	10.59	10.60	10.39	10.59	10.59	0.38%	1,035
Jul 8, 2026	9.96	10.59	9.96	10.55	10.55	6.57%	6,247
Jul 7, 2026	10.13	10.13	9.72	9.90	9.90	0.51%	3,949
Jul 6, 2026	10.06	10.26	9.79	9.85	9.85	-12.37%	8,452
Jul 3, 2026	9.88	11.30	9.88	11.24	11.24	12.63%	332
Jul 2, 2026	9.97	10.14	9.96	9.98	9.98	1.32%	1,384
Jul 1, 2026	10.00	10.00	9.75	9.85	9.85	1.23%	1,619
Jun 30, 2026	9.93	10.08	9.73	9.73	9.73	-2.70%	15,805
Jun 29, 2026	9.88	10.27	9.88	10.00	10.00	2.35%	24,390
Jun 26, 2026	9.66	9.78	9.62	9.77	9.77	1.98%	3,424
Jun 25, 2026	9.36	9.64	9.36	9.58	9.58	1.38%	3,432
Jun 24, 2026	9.58	9.58	9.31	9.45	9.45	-2.58%	1,688
Jun 23, 2026	9.49	9.70	9.42	9.70	9.70	2.11%	1,824
Jun 22, 2026	9.21	9.67	9.21	9.50	9.50	1.17%	585
Jun 19, 2026	9.68	9.77	9.28	9.39	9.39	-1.26%	458
Jun 18, 2026	9.86	9.98	9.35	9.51	9.51	-3.94%	2,999
Jun 17, 2026	10.22	10.22	9.88	9.90	9.90	-2.85%	16,751
Jun 16, 2026	12.00	12.00	10.19	10.19	10.19	-15.37%	12,156
Jun 12, 2026	12.15	12.23	12.00	12.04	12.04	0.08%	387
Jun 11, 2026	12.23	12.35	12.00	12.03	12.03	2.21%	771
Jun 10, 2026	11.84	11.96	11.73	11.77	11.77	2.35%	730
Jun 9, 2026	11.87	11.87	11.41	11.50	11.50	-3.20%	529
Jun 8, 2026	12.03	12.14	11.76	11.88	11.88	0.59%	652
Jun 5, 2026	12.30	12.33	11.77	11.81	11.81	-6.27%	976
Jun 4, 2026	12.44	12.79	12.44	12.60	12.60	-1.18%	734
Jun 3, 2026	13.07	13.18	12.75	12.75	12.75	-2.75%	131