Adcon Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	478,033
Apr 21, 2026	0.49	0.50	0.47	0.49	0.49	2.08%	354,166
Apr 20, 2026	0.49	0.49	0.47	0.48	0.48	-	442,290
Apr 17, 2026	0.48	0.49	0.47	0.48	0.48	-	447,291
Apr 16, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	398,639
Apr 15, 2026	0.47	0.47	0.45	0.47	0.47	-	482,582
Apr 13, 2026	0.47	0.48	0.44	0.47	0.47	-	554,677
Apr 10, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	294,924
Apr 9, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	307,053
Apr 8, 2026	0.45	0.47	0.44	0.46	0.46	4.55%	431,115
Apr 7, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	335,450
Apr 6, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	205,759
Apr 2, 2026	0.43	0.44	0.41	0.43	0.43	-	312,428
Apr 1, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	238,484
Mar 30, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	400,306
Mar 27, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	2,467,315
Mar 25, 2026	0.42	0.44	0.41	0.44	0.44	4.76%	262,677
Mar 24, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	375,802
Mar 23, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	330,378
Mar 20, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	303,056
Mar 19, 2026	0.44	0.45	0.42	0.44	0.44	-	353,438
Mar 18, 2026	0.43	0.44	0.42	0.44	0.44	4.76%	516,117
Mar 17, 2026	0.42	0.44	0.42	0.42	0.42	-	402,684
Mar 16, 2026	0.43	0.43	0.40	0.42	0.42	-	498,033
Mar 13, 2026	0.43	0.45	0.42	0.42	0.42	-4.55%	405,807
Mar 12, 2026	0.43	0.45	0.43	0.44	0.44	-	461,893
Mar 11, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	608,151
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