Adomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.45	0.48	0.45	0.45	0.45	-6.23%	121
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	-	1,636
Jun 24, 2026	0.50	0.51	0.47	0.48	0.48	-4.00%	2,315
Jun 23, 2026	0.48	0.52	0.48	0.50	0.50	6.38%	1,940
Jun 22, 2026	0.49	0.52	0.47	0.47	0.47	-9.62%	3,742
Jun 19, 2026	0.52	0.52	0.49	0.52	0.52	5.07%	901
Jun 18, 2026	0.52	0.52	0.49	0.49	0.49	3.10%	1,525
Jun 17, 2026	0.50	0.53	0.48	0.48	0.48	-4.00%	1,605
Jun 16, 2026	0.49	0.53	0.48	0.50	0.50	2.04%	3,984
Jun 15, 2026	0.51	0.54	0.48	0.49	0.49	-3.92%	2,737
Jun 12, 2026	0.53	0.55	0.51	0.51	0.51	-3.95%	3,276
Jun 11, 2026	0.58	0.60	0.52	0.53	0.53	-11.50%	3,893
Jun 10, 2026	0.65	0.65	0.60	0.60	0.60	-4.75%	392
Jun 9, 2026	0.58	0.63	0.58	0.63	0.63	6.76%	2,576
Jun 8, 2026	0.59	0.59	0.58	0.59	0.59	1.74%	188
Jun 5, 2026	0.57	0.59	0.57	0.58	0.58	1.56%	4,070
Jun 4, 2026	0.64	0.69	0.57	0.57	0.57	-9.09%	10,756
Jun 3, 2026	0.63	0.64	0.63	0.63	0.63	-	4,299
Jun 2, 2026	0.67	0.71	0.62	0.63	0.63	-7.07%	2,613
Jun 1, 2026	0.76	0.76	0.64	0.68	0.68	-11.05%	3,618
May 29, 2026	0.74	0.76	0.68	0.76	0.76	8.56%	1,261
May 28, 2026	0.74	0.75	0.70	0.70	0.70	-5.41%	1,325
May 27, 2026	0.76	0.80	0.71	0.74	0.74	-1.99%	5,831
May 26, 2026	0.80	0.80	0.75	0.76	0.76	-5.63%	743
May 25, 2026	0.80	0.80	0.79	0.80	0.80	1.28%	907
May 22, 2026	0.78	0.79	0.74	0.79	0.79	5.32%	353
May 21, 2026	0.79	0.79	0.75	0.75	0.75	-5.05%	242
May 20, 2026	0.78	0.79	0.75	0.79	0.79	1.27%	1,523
May 19, 2026	0.85	0.86	0.78	0.78	0.78	-2.50%	1,274
May 18, 2026	0.81	0.81	0.75	0.80	0.80	-1.23%	468
May 15, 2026	0.84	0.85	0.81	0.81	0.81	-7.95%	4,668
May 14, 2026	0.86	0.95	0.86	0.88	0.88	-2.22%	2,201
May 13, 2026	0.90	0.90	0.85	0.90	0.90	5.63%	893
May 12, 2026	0.95	0.95	0.80	0.85	0.85	-9.84%	4,493
May 11, 2026	0.95	0.95	0.92	0.95	0.95	2.72%	1,326
May 8, 2026	0.92	0.92	0.92	0.92	0.92	-2.64%	150
May 7, 2026	1.00	1.00	0.88	0.94	0.94	-5.51%	3,167
May 6, 2026	1.02	1.10	0.96	1.00	1.00	1.01%	4,591
May 5, 2026	1.07	1.07	0.99	0.99	0.99	-7.48%	1,794
May 4, 2026	0.99	1.08	0.98	1.07	1.07	-2.74%	1,524
Apr 30, 2026	1.10	1.10	1.10	1.10	1.10	-	-
Apr 29, 2026	1.20	1.23	1.10	1.10	1.10	-11.97%	1,909
Apr 28, 2026	1.34	1.34	1.21	1.25	1.25	-3.86%	2,352
Apr 27, 2026	1.43	1.44	1.30	1.30	1.30	-10.34%	1,571
Apr 24, 2026	1.53	1.53	1.43	1.45	1.45	-4.61%	738
Apr 23, 2026	1.50	1.55	1.50	1.52	1.52	-3.80%	625
Apr 22, 2026	1.53	1.62	1.50	1.58	1.58	-2.47%	1,053
Apr 21, 2026	1.60	1.62	1.50	1.62	1.62	1.25%	1,938
Apr 20, 2026	1.60	1.61	1.60	1.60	1.60	0.63%	1,132
Apr 17, 2026	1.59	1.59	1.59	1.59	1.59	-	50