Adcon Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	354,543
Apr 27, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	266,818
Apr 24, 2026	0.46	0.48	0.46	0.47	0.47	-	131,942
Apr 23, 2026	0.49	0.49	0.45	0.47	0.47	-2.08%	414,091
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