Adomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	1.55	1.59	1.55	1.59	1.59	1.27%	200
Apr 15, 2026	1.60	1.63	1.57	1.57	1.57	-3.09%	2,340
Apr 14, 2026	1.70	1.70	1.58	1.62	1.62	-	2,813
Apr 13, 2026	1.79	1.79	1.62	1.62	1.62	-5.81%	2,597
Apr 10, 2026	1.80	1.80	1.72	1.72	1.72	-0.02%	1,338
Apr 9, 2026	1.80	1.84	1.72	1.72	1.72	-13.54%	3,062
Apr 8, 2026	1.86	1.99	1.75	1.99	1.99	-0.98%	4,703
Apr 7, 2026	1.90	2.08	1.72	2.01	2.01	0.48%	3,250
Apr 2, 2026	2.19	2.19	2.00	2.00	2.00	-	1,365
Apr 1, 2026	2.20	2.20	2.00	2.00	2.00	-1.04%	2,096
Mar 31, 2026	2.14	2.30	2.01	2.02	2.02	-5.56%	2,786
Mar 30, 2026	2.02	2.14	2.02	2.14	2.14	-1.83%	102
Mar 27, 2026	2.18	2.18	2.01	2.18	2.18	1.87%	177
Mar 26, 2026	2.14	2.14	2.14	2.14	2.14	4.11%	842
Mar 25, 2026	2.15	2.15	2.00	2.06	2.06	-3.27%	470
Mar 24, 2026	2.36	2.36	2.13	2.13	2.13	-11.46%	637
Mar 23, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	389
Mar 20, 2026	2.37	2.51	2.36	2.36	2.36	-1.67%	209
Mar 19, 2026	2.45	2.45	2.38	2.40	2.40	-6.96%	958
Mar 18, 2026	2.57	2.58	2.45	2.58	2.58	-	437
Mar 17, 2026	2.51	2.58	2.42	2.58	2.58	-0.79%	660