Adcon Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	940,712
Mar 9, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	299,069
Mar 6, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	351,805
Mar 5, 2026	0.46	0.46	0.43	0.45	0.45	2.27%	530,441
Mar 4, 2026	0.43	0.44	0.41	0.44	0.44	2.33%	638,554
Mar 2, 2026	0.44	0.44	0.41	0.43	0.43	-	571,583
Feb 27, 2026	0.42	0.45	0.42	0.43	0.43	-	472,932
Feb 26, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	1,838,487
Feb 25, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	1,288,331
Feb 24, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	785,370
Feb 23, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	1,045,938
Feb 20, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	1,226,364
Feb 19, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	544,669
Feb 18, 2026	0.49	0.50	0.47	0.49	0.49	2.08%	582,371
Feb 17, 2026	0.46	0.49	0.46	0.48	0.48	-	348,002
Feb 16, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	1,153,726
Feb 13, 2026	0.50	0.51	0.50	0.50	0.50	-3.85%	486,611
Feb 12, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	830,670
Feb 11, 2026	0.54	0.54	0.52	0.54	0.54	3.85%	555,816
Feb 10, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	859,450
Feb 9, 2026	0.48	0.50	0.46	0.50	0.50	4.17%	2,862,635
Feb 6, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	2,115,119
Feb 5, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	1,651,892
Feb 4, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	2,180,296
Feb 3, 2026	0.56	0.57	0.54	0.54	0.54	-3.57%	1,552,283
Feb 2, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	378,869
Feb 1, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	179,569
Jan 30, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	227,820
Jan 29, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	255,801
Jan 28, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	309,146
Jan 27, 2026	0.58	0.60	0.57	0.58	0.58	-	249,014
Jan 23, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	809,584
Jan 22, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	317,727
Jan 21, 2026	0.61	0.61	0.57	0.59	0.59	-1.67%	527,953
Jan 20, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	488,136
Jan 19, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	350,143
Jan 16, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	449,892
Jan 14, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	1,787,252
Jan 13, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	446,395
Jan 12, 2026	0.63	0.65	0.63	0.63	0.63	-	700,921
Jan 9, 2026	0.63	0.64	0.62	0.63	0.63	-	264,190
Jan 8, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	467,270
Jan 7, 2026	0.63	0.65	0.63	0.64	0.64	-	458,413
Jan 6, 2026	0.65	0.66	0.63	0.64	0.64	-	283,749
Jan 5, 2026	0.64	0.65	0.63	0.64	0.64	-	279,700
Jan 2, 2026	0.64	0.66	0.63	0.64	0.64	-	548,533
Jan 1, 2026	0.64	0.65	0.63	0.64	0.64	-	209,460
Dec 31, 2025	0.62	0.65	0.62	0.64	0.64	1.59%	161,089
Dec 30, 2025	0.64	0.65	0.62	0.63	0.63	-1.56%	99,924
Dec 29, 2025	0.65	0.66	0.62	0.64	0.64	-1.54%	602,982