Adcon Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	140,025
Jul 9, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	284,707
Jul 8, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	379,002
Jul 7, 2026	0.52	0.54	0.52	0.53	0.53	-1.85%	224,649
Jul 6, 2026	0.54	0.55	0.52	0.54	0.54	-	146,267
Jul 3, 2026	0.50	0.54	0.50	0.54	0.54	3.85%	345,505
Jul 2, 2026	0.56	0.56	0.52	0.52	0.52	-3.70%	747,334
Jul 1, 2026	0.51	0.55	0.51	0.54	0.54	1.89%	550,575
Jun 30, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	181,741
Jun 29, 2026	0.55	0.56	0.55	0.55	0.55	-3.51%	83,546
Jun 25, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	194,935
Jun 24, 2026	0.62	0.63	0.60	0.60	0.60	-4.76%	427,532
Jun 23, 2026	0.67	0.67	0.63	0.63	0.63	-4.55%	205,992
Jun 22, 2026	0.66	0.68	0.66	0.66	0.66	-4.35%	542,691
Jun 19, 2026	0.70	0.72	0.67	0.69	0.69	-1.43%	1,245,309
Jun 18, 2026	0.63	0.72	0.63	0.70	0.70	6.06%	1,897,603
Jun 17, 2026	0.77	0.77	0.64	0.66	0.66	-4.35%	2,632,277
Jun 16, 2026	0.65	0.69	0.64	0.69	0.69	18.97%	5,809,826
Jun 15, 2026	0.52	0.58	0.50	0.58	0.58	18.37%	1,777,347
Jun 12, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	243,645
Jun 11, 2026	0.50	0.51	0.48	0.50	0.50	-1.96%	446,200
Jun 10, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	381,095
Jun 9, 2026	0.50	0.52	0.49	0.50	0.50	-	196,455
Jun 8, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	131,050
Jun 5, 2026	0.51	0.52	0.50	0.51	0.51	-	105,185
Jun 4, 2026	0.51	0.52	0.51	0.51	0.51	-1.92%	136,362
Jun 3, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	199,270
Jun 2, 2026	0.52	0.54	0.50	0.53	0.53	1.92%	147,087
Jun 1, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	157,502
May 29, 2026	0.50	0.53	0.49	0.50	0.50	-	505,763
May 27, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	506,482
May 26, 2026	0.51	0.52	0.49	0.52	0.52	6.12%	366,718
May 25, 2026	0.51	0.55	0.49	0.49	0.49	-3.92%	410,250
May 22, 2026	0.51	0.54	0.49	0.51	0.51	-	421,225
May 21, 2026	0.52	0.52	0.49	0.51	0.51	2.00%	174,718
May 20, 2026	0.52	0.54	0.49	0.50	0.50	-5.66%	381,605
May 19, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	169,507
May 18, 2026	0.53	0.56	0.52	0.54	0.54	-1.82%	229,257
May 15, 2026	0.56	0.56	0.53	0.55	0.55	3.77%	255,233
May 14, 2026	0.57	0.58	0.53	0.53	0.53	-3.64%	441,732
May 13, 2026	0.56	0.57	0.54	0.55	0.55	-	264,073
May 12, 2026	0.60	0.62	0.55	0.55	0.55	-6.78%	968,548
May 11, 2026	0.59	0.60	0.54	0.59	0.59	7.27%	2,018,731
May 8, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	1,363,814
May 7, 2026	0.50	0.50	0.48	0.50	0.50	2.04%	270,862
May 6, 2026	0.49	0.50	0.47	0.49	0.49	-	288,639
May 5, 2026	0.47	0.49	0.47	0.49	0.49	-	260,861
May 4, 2026	0.49	0.50	0.47	0.49	0.49	-	241,066
Apr 30, 2026	0.50	0.50	0.48	0.49	0.49	-	112,585
Apr 29, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	437,256