Adomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.28	0.30	0.28	0.28	-	-3.45%	6,480
Sep 24, 2026	0.28	0.29	0.25	0.29	0.29	3.57%	3,451
Sep 23, 2026	0.29	0.31	0.28	0.28	0.28	-11.11%	29,439
Sep 22, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	5,623
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	42,829
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	-	12,338
Sep 17, 2026	0.32	0.32	0.31	0.32	0.32	-	5,039
Sep 16, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	4,755
Sep 15, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	4,160
Sep 14, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	2,561
Sep 11, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	7,529
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-	18,610
Sep 9, 2026	0.50	0.50	0.41	0.42	0.42	-20.75%	21,443
Sep 8, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	1,785
Sep 7, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	5,549
Sep 4, 2026	0.60	0.60	0.57	0.58	0.58	-17.14%	12,813
Sep 3, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	1,950
Sep 2, 2026	0.68	0.69	0.68	0.69	0.69	4.55%	682
Sep 1, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 31, 2026	0.60	0.66	0.58	0.66	0.66	1.54%	5,254
Aug 28, 2026	0.63	0.65	0.57	0.65	0.65	-	4,274
Aug 27, 2026	0.65	0.65	0.65	0.65	0.65	-16.67%	1,803
Aug 26, 2026	0.78	0.78	0.78	0.78	0.78	-	1,080
Aug 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Aug 24, 2026	0.78	0.78	0.78	0.78	0.78	-	480
Aug 21, 2026	0.70	0.78	0.70	0.78	0.78	11.43%	4,411
Aug 20, 2026	0.70	0.70	0.65	0.70	0.70	0.01%	1,229
Aug 19, 2026	0.69	0.70	0.65	0.70	0.70	11.10%	887
Aug 18, 2026	0.70	0.70	0.63	0.63	0.63	-11.27%	4,489
Aug 17, 2026	0.80	0.80	0.71	0.71	0.71	-11.25%	6,571
Aug 14, 2026	0.88	0.88	0.80	0.80	0.80	-1.23%	14,118
Aug 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 12, 2026	0.74	0.81	0.70	0.81	0.81	19.65%	10,613
Aug 11, 2026	0.63	0.68	0.63	0.68	0.68	23.09%	2,857
Aug 10, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	5,282
Aug 7, 2026	0.47	0.51	0.47	0.51	0.51	13.46%	3,847
Aug 6, 2026	0.44	0.45	0.44	0.45	0.45	10.99%	4,569
Aug 5, 2026	0.45	0.45	0.41	0.41	0.41	-5.59%	3,300
Aug 4, 2026	0.43	0.43	0.43	0.43	0.43	-	175
Aug 3, 2026	0.40	0.43	0.40	0.43	0.43	8.61%	1,420
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	4.39%	1
Jul 30, 2026	0.37	0.38	0.33	0.38	0.38	-2.97%	10,773
Jul 29, 2026	0.43	0.43	0.39	0.39	0.39	-5.80%	1,466
Jul 28, 2026	0.43	0.43	0.40	0.41	0.41	2.99%	4,960
Jul 27, 2026	0.30	0.40	0.30	0.40	0.40	28.85%	10,410
Jul 24, 2026	0.33	0.34	0.31	0.31	0.31	-5.45%	3,675
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-13.16%	1,125
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 21, 2026	0.36	0.39	0.34	0.38	0.38	7.04%	1,358
Jul 20, 2026	0.34	0.36	0.33	0.36	0.36	1.43%	1,070