Advicenne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.65	0.68	0.65	0.66	0.66	0.77%	4,289
Nov 11, 2026	0.65	0.72	0.65	0.65	0.65	-0.46%	61,698
Nov 10, 2026	0.64	0.67	0.64	0.65	0.65	2.19%	11,711
Nov 9, 2026	0.67	0.67	0.64	0.64	0.64	1.59%	22,748
Nov 6, 2026	0.64	0.66	0.63	0.63	0.63	-0.32%	8,745
Nov 5, 2026	0.64	0.67	0.63	0.63	0.63	0.32%	9,356
Nov 4, 2026	0.66	0.67	0.63	0.63	0.63	-4.26%	23,657
Nov 3, 2026	0.65	0.66	0.65	0.66	0.66	1.86%	3,276
Nov 2, 2026	0.64	0.65	0.63	0.65	0.65	-0.15%	24,259
Oct 30, 2026	0.69	0.70	0.65	0.65	0.65	-6.23%	10,725
Oct 29, 2026	0.67	0.69	0.67	0.69	0.69	2.53%	9,151
Oct 28, 2026	0.69	0.69	0.66	0.67	0.67	4.83%	16,300
Oct 27, 2026	0.63	0.69	0.63	0.64	0.64	1.90%	34,792
Oct 26, 2026	0.63	0.64	0.63	0.63	0.63	-0.32%	7,827
Oct 23, 2026	0.67	0.67	0.63	0.63	0.63	0.32%	10,000
Oct 22, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	8,355
Oct 21, 2026	0.64	0.66	0.64	0.64	0.64	-	19,742
Oct 20, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	28,861
Oct 19, 2026	0.65	0.71	0.65	0.65	0.65	-	33,910
Oct 16, 2026	0.66	0.69	0.65	0.65	0.65	-	17,871
Oct 15, 2026	0.65	0.72	0.64	0.65	0.65	1.56%	28,752
Oct 14, 2026	0.68	0.68	0.64	0.64	0.64	-5.04%	24,201
Oct 13, 2026	0.72	0.72	0.67	0.67	0.67	-5.07%	35,763
Oct 12, 2026	0.70	0.77	0.70	0.71	0.71	7.74%	84,674
Oct 9, 2026	0.62	0.68	0.61	0.66	0.66	6.29%	58,447
Oct 8, 2026	0.62	0.64	0.62	0.62	0.62	-	35,602
Oct 7, 2026	0.63	0.65	0.62	0.62	0.62	-0.16%	25,516
Oct 6, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	44,152
Oct 5, 2026	0.68	0.68	0.62	0.64	0.64	-7.15%	57,973
Oct 2, 2026	0.67	0.71	0.67	0.69	0.69	2.24%	26,016
Oct 1, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	28,395
Sep 30, 2026	0.72	0.73	0.71	0.71	0.71	-0.84%	14,690
Sep 29, 2026	0.72	0.75	0.72	0.72	0.72	0.14%	20,185
Sep 28, 2026	0.71	0.76	0.71	0.72	0.72	-0.83%	23,214
Sep 25, 2026	0.76	0.80	0.72	0.72	0.72	-4.12%	31,436
Sep 24, 2026	0.75	0.80	0.75	0.75	0.75	0.27%	41,864
Sep 23, 2026	0.76	0.79	0.74	0.75	0.75	-3.10%	38,830
Sep 22, 2026	0.80	0.81	0.77	0.77	0.77	-2.15%	28,086
Sep 21, 2026	0.89	0.89	0.79	0.79	0.79	-8.66%	73,833
Sep 18, 2026	0.84	0.90	0.80	0.87	0.87	13.80%	233,211
Sep 17, 2026	0.68	0.83	0.68	0.76	0.76	10.13%	91,986
Sep 16, 2026	0.70	0.73	0.66	0.69	0.69	-6.75%	114,531
Sep 15, 2026	0.82	0.85	0.74	0.74	0.74	-12.82%	167,448
Sep 14, 2026	0.85	0.87	0.84	0.85	0.85	-1.85%	42,148
Sep 11, 2026	0.88	0.89	0.85	0.87	0.87	-1.93%	43,961
Sep 10, 2026	0.90	0.91	0.85	0.88	0.88	-1.89%	69,953
Sep 9, 2026	0.93	0.93	0.88	0.90	0.90	-2.91%	60,476
Sep 8, 2026	0.94	0.96	0.91	0.93	0.93	-0.43%	64,241
Sep 7, 2026	0.99	0.99	0.90	0.93	0.93	-4.02%	58,673
Sep 4, 2026	0.99	1.02	0.97	0.97	0.97	0.52%	122,504