Adline Chem Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	11.90	11.90	11.90	11.90	11.90	-4.80%	100
Mar 16, 2026	12.05	12.50	12.05	12.50	12.50	-1.26%	200
Mar 9, 2026	12.66	12.66	12.66	12.66	12.66	-4.95%	200
Mar 2, 2026	13.32	13.32	13.32	13.32	13.32	-4.99%	100
Feb 23, 2026	15.48	15.48	14.02	14.02	14.02	-4.95%	300
Feb 16, 2026	14.75	14.75	14.75	14.75	14.75	4.98%	100
Feb 9, 2026	14.50	14.50	14.05	14.05	14.05	-4.75%	600
Feb 6, 2026	13.70	14.75	13.70	14.75	14.75	2.29%	1,300
Feb 5, 2026	14.43	14.43	13.10	14.42	14.42	4.87%	1,200
Feb 4, 2026	13.75	13.75	13.75	13.75	13.75	4.96%	200
Feb 3, 2026	13.10	13.10	13.10	13.10	13.10	4.97%	1,900
Feb 2, 2026	13.56	13.56	12.34	12.48	12.48	-3.41%	3,800
Feb 1, 2026	12.92	12.92	12.92	12.92	12.92	4.96%	100
Jan 23, 2026	12.31	12.31	12.31	12.31	12.31	4.94%	6,100
Jan 19, 2026	11.73	11.73	11.73	11.73	11.73	4.92%	3,500
Jan 16, 2026	11.18	11.18	11.18	11.18	11.18	4.98%	100
Jan 13, 2026	10.65	10.65	10.65	10.65	10.65	4.93%	200
Jan 8, 2026	10.15	10.15	10.15	10.15	10.15	4.96%	1,500
Jan 6, 2026	9.67	9.67	9.67	9.67	9.67	4.99%	100
Dec 29, 2025	9.21	9.21	9.21	9.21	9.21	4.90%	200
Dec 22, 2025	8.78	8.78	8.78	8.78	8.78	4.90%	1,100
Dec 16, 2025	8.37	8.37	8.37	8.37	8.37	4.89%	1,700
Dec 15, 2025	7.98	7.98	7.98	7.98	7.98	5.00%	200
Dec 3, 2025	7.65	7.65	7.60	7.60	7.60	-5.00%	3,200
Dec 2, 2025	8.01	8.01	8.00	8.00	8.00	-4.76%	300
Nov 28, 2025	8.40	8.40	8.40	8.40	8.40	-4.00%	100
Nov 27, 2025	8.74	8.75	8.74	8.75	8.75	-4.89%	4,200