Adomos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	655
Jul 16, 2026	0.37	0.40	0.35	0.38	0.38	-5.00%	4,758
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-	286
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	115
Jul 13, 2026	0.38	0.40	0.37	0.40	0.40	-1.25%	2,822
Jul 10, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	43
Jul 9, 2026	0.40	0.42	0.38	0.41	0.41	1.25%	2,144
Jul 8, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	2,957
Jul 7, 2026	0.38	0.41	0.38	0.41	0.41	-	309
Jul 6, 2026	0.42	0.42	0.40	0.41	0.41	-3.34%	3,494
Jul 3, 2026	0.43	0.45	0.39	0.42	0.42	-4.77%	4,509
Jul 2, 2026	0.45	0.45	0.39	0.44	0.44	4.76%	1,231
Jul 1, 2026	0.38	0.42	0.38	0.42	0.42	5.00%	1,161
Jun 30, 2026	0.43	0.47	0.40	0.40	0.40	-2.44%	3,088
Jun 29, 2026	0.45	0.49	0.41	0.41	0.41	-8.91%	2,094
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