Adline Chem Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	15.79	15.79	15.79	15.79	15.79	4.99%	500
Sep 24, 2026	15.04	15.04	15.04	15.04	15.04	4.95%	400
Sep 23, 2026	14.33	14.33	14.33	14.33	14.33	4.98%	100
Sep 22, 2026	13.65	13.65	13.65	13.65	13.65	5.00%	400
Sep 17, 2026	13.00	13.00	13.00	13.00	13.00	3.17%	100
Sep 16, 2026	12.60	12.60	12.60	12.60	12.60	4.22%	200
Sep 15, 2026	12.00	12.09	12.00	12.09	12.09	4.95%	5,800
Sep 9, 2026	11.52	11.52	11.52	11.52	11.52	-4.95%	400
Sep 3, 2026	12.12	12.12	12.12	12.12	12.12	-	500
Sep 2, 2026	12.50	12.50	12.12	12.12	12.12	-4.94%	800
Sep 1, 2026	12.75	12.75	12.75	12.75	12.75	-1.09%	100
Aug 31, 2026	12.89	12.89	12.89	12.89	12.89	4.97%	300
Aug 27, 2026	12.28	12.28	12.28	12.28	12.28	4.96%	200
Aug 26, 2026	11.70	11.70	11.70	11.70	11.70	4.93%	200
Aug 25, 2026	11.15	11.15	11.15	11.15	11.15	4.89%	100
Aug 24, 2026	10.63	10.63	10.63	10.63	10.63	-4.92%	100
Aug 21, 2026	11.18	11.18	11.18	11.18	11.18	-4.93%	100
Aug 19, 2026	11.76	11.76	11.76	11.76	11.76	-4.93%	2,500
Aug 18, 2026	12.37	12.37	12.37	12.37	12.37	-4.99%	100
Aug 14, 2026	13.02	13.02	13.02	13.02	13.02	-4.96%	100
Aug 10, 2026	15.08	15.09	13.70	13.70	13.70	-4.73%	1,500
Jul 13, 2026	14.38	14.38	14.38	14.38	14.38	4.96%	100
May 22, 2026	13.70	13.70	13.70	13.70	13.70	4.98%	100
May 14, 2026	13.05	13.05	13.05	13.05	13.05	4.99%	100
May 12, 2026	12.43	12.43	12.43	12.43	12.43	4.98%	100
May 11, 2026	11.84	11.84	11.84	11.84	11.84	4.96%	100
Apr 20, 2026	11.28	11.28	11.28	11.28	11.28	4.93%	100
Apr 16, 2026	10.75	10.75	10.75	10.75	10.75	-4.95%	200
Apr 15, 2026	11.31	11.31	11.31	11.31	11.31	-4.96%	100