Ânima Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	3.01	3.05	2.92	2.97	-	-0.67%	3,024,100
Sep 23, 2026	2.96	3.07	2.95	2.99	2.99	-0.33%	3,702,800
Sep 22, 2026	2.93	3.03	2.89	3.00	3.00	1.35%	3,762,700
Sep 21, 2026	2.88	2.97	2.86	2.96	2.96	3.14%	3,998,500
Sep 18, 2026	2.86	2.91	2.75	2.87	2.87	0.35%	5,910,700
Sep 17, 2026	2.93	2.98	2.83	2.86	2.86	-2.39%	4,710,300
Sep 16, 2026	2.94	3.01	2.90	2.93	2.93	-	5,330,000
Sep 15, 2026	2.94	2.96	2.84	2.93	2.93	1.03%	5,463,100
Sep 14, 2026	2.87	2.95	2.87	2.90	2.90	-1.02%	3,733,500
Sep 11, 2026	2.89	2.95	2.86	2.93	2.93	1.03%	4,146,100
Sep 10, 2026	2.88	2.97	2.82	2.90	2.90	-0.34%	5,248,900
Sep 9, 2026	3.01	3.03	2.90	2.91	2.91	-4.59%	6,288,500
Sep 8, 2026	2.99	3.05	2.93	3.05	3.05	4.10%	8,673,200
Sep 4, 2026	2.84	2.97	2.80	2.93	2.93	1.38%	5,786,000
Sep 3, 2026	2.90	2.97	2.85	2.89	2.89	1.76%	6,529,100
Sep 2, 2026	2.82	3.04	2.79	2.84	2.84	1.43%	11,459,600
Sep 1, 2026	2.81	2.88	2.69	2.80	2.80	-0.36%	12,848,300
Aug 31, 2026	2.79	2.86	2.77	2.81	2.81	2.18%	10,425,400
Aug 28, 2026	2.78	2.84	2.68	2.75	2.75	-1.08%	8,849,600
Aug 27, 2026	2.72	2.85	2.70	2.78	2.78	1.83%	10,147,500
Aug 26, 2026	2.74	2.80	2.69	2.73	2.73	-0.36%	11,291,400
Aug 25, 2026	2.55	2.76	2.50	2.74	2.74	9.16%	13,761,800
Aug 24, 2026	2.37	2.53	2.36	2.51	2.51	5.91%	9,653,000
Aug 21, 2026	2.25	2.40	2.25	2.37	2.37	6.28%	15,723,400
Aug 20, 2026	2.17	2.26	2.14	2.23	2.23	1.83%	5,000,700
Aug 19, 2026	2.18	2.21	2.15	2.19	2.19	3.30%	8,362,700
Aug 18, 2026	2.25	2.26	2.12	2.12	2.12	-6.19%	5,169,200
Aug 17, 2026	2.16	2.31	2.13	2.26	2.26	4.63%	10,416,200
Aug 14, 2026	2.04	2.16	1.98	2.16	2.16	5.88%	14,855,200
Aug 13, 2026	2.01	2.07	2.00	2.04	2.04	0.99%	7,861,400
Aug 12, 2026	2.01	2.04	1.98	2.02	2.02	1.51%	7,358,500
Aug 11, 2026	2.08	2.13	1.99	1.99	1.99	-4.33%	10,800,500
Aug 10, 2026	2.19	2.20	2.06	2.08	2.08	-5.02%	8,374,200
Aug 7, 2026	2.14	2.21	2.10	2.19	2.19	1.86%	8,637,700
Aug 6, 2026	2.14	2.19	2.12	2.15	2.15	-	7,613,300
Aug 5, 2026	2.18	2.21	2.12	2.15	2.15	-1.83%	9,077,500
Aug 4, 2026	2.18	2.25	2.14	2.19	2.19	0.46%	10,284,800
Aug 3, 2026	2.22	2.24	2.14	2.18	2.18	-	13,539,900
Jul 31, 2026	2.20	2.23	2.14	2.18	2.18	-0.91%	5,089,700
Jul 30, 2026	2.27	2.33	2.20	2.20	2.20	-3.08%	7,695,200
Jul 29, 2026	2.15	2.31	2.15	2.27	2.27	4.61%	10,084,900
Jul 28, 2026	2.17	2.19	2.11	2.17	2.17	3.33%	9,976,800
Jul 27, 2026	2.06	2.15	2.06	2.10	2.10	2.44%	9,469,300
Jul 24, 2026	2.12	2.16	2.04	2.05	2.05	-5.53%	20,757,900
Jul 23, 2026	2.09	2.22	2.06	2.17	2.17	0.46%	12,428,000
Jul 22, 2026	2.09	2.16	2.03	2.16	2.16	3.85%	13,662,800
Jul 21, 2026	2.19	2.25	2.07	2.08	2.08	-4.59%	16,661,000
Jul 20, 2026	2.26	2.27	2.12	2.18	2.18	-3.11%	18,731,200
Jul 17, 2026	2.14	2.28	2.09	2.25	2.25	6.64%	22,376,100
Jul 16, 2026	1.97	2.15	1.93	2.11	2.11	9.33%	35,074,300