Advicenne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.05	1.05	1.00	1.02	1.02	-5.38%	41,310
Jun 22, 2026	1.09	1.09	1.03	1.08	1.08	-0.92%	18,545
Jun 19, 2026	1.09	1.10	1.09	1.09	1.09	-0.37%	7,997
Jun 18, 2026	1.10	1.10	1.09	1.09	1.09	-2.15%	13,234
Jun 17, 2026	1.11	1.12	1.10	1.12	1.12	1.09%	11,270
Jun 16, 2026	1.11	1.13	1.10	1.10	1.10	-	15,326
Jun 15, 2026	1.13	1.13	1.10	1.10	1.10	-0.54%	23,416
Jun 12, 2026	1.14	1.15	1.10	1.11	1.11	-2.29%	10,740
Jun 11, 2026	1.11	1.14	1.10	1.14	1.14	1.07%	28,644
Jun 10, 2026	1.17	1.17	1.12	1.12	1.12	-3.77%	15,128
Jun 9, 2026	1.19	1.19	1.15	1.17	1.17	-2.18%	19,834
Jun 8, 2026	1.20	1.20	1.18	1.19	1.19	2.93%	28,388
Jun 5, 2026	1.12	1.22	1.11	1.16	1.16	5.26%	18,588
Jun 4, 2026	1.22	1.23	1.10	1.10	1.10	-8.17%	59,878
Jun 3, 2026	1.32	1.32	1.20	1.20	1.20	-8.68%	68,817
Jun 2, 2026	1.26	1.38	1.25	1.31	1.31	5.46%	184,165
Jun 1, 2026	1.05	1.45	1.05	1.25	1.25	42.40%	510,033
May 29, 2026	0.90	0.90	0.82	0.88	0.88	-2.45%	21,817
May 28, 2026	0.92	0.92	0.88	0.90	0.90	-2.18%	19,206
May 27, 2026	0.87	0.92	0.87	0.92	0.92	4.44%	16,827
May 26, 2026	0.86	0.88	0.86	0.88	0.88	2.21%	13,365
May 25, 2026	0.83	0.86	0.83	0.86	0.86	1.06%	19,066
May 22, 2026	0.87	0.88	0.82	0.85	0.85	-5.24%	59,076
May 21, 2026	0.90	0.90	0.86	0.90	0.90	-0.33%	10,534
May 20, 2026	0.91	0.91	0.87	0.90	0.90	-	12,704
May 19, 2026	0.86	0.90	0.85	0.90	0.90	3.57%	18,519
May 18, 2026	0.87	0.87	0.85	0.87	0.87	-0.23%	46,015
May 15, 2026	0.96	0.96	0.87	0.87	0.87	-9.18%	146,393
May 14, 2026	0.94	0.97	0.94	0.96	0.96	1.59%	10,004
May 13, 2026	0.99	0.99	0.94	0.94	0.94	-1.87%	31,174
May 12, 2026	0.94	0.98	0.94	0.96	0.96	2.34%	22,707
May 11, 2026	0.90	0.99	0.90	0.94	0.94	8.05%	170,503
May 8, 2026	0.86	0.88	0.86	0.87	0.87	0.58%	36,758
May 7, 2026	0.81	0.88	0.81	0.87	0.87	7.59%	148,550
May 6, 2026	1.00	1.00	0.80	0.80	0.80	-34.21%	439,564
May 5, 2026	1.22	1.23	1.22	1.22	1.22	-0.65%	33,113
May 4, 2026	1.23	1.28	1.22	1.23	1.23	-3.45%	13,501
Apr 30, 2026	1.30	1.30	1.23	1.27	1.27	-2.00%	7,608
Apr 29, 2026	1.27	1.30	1.27	1.30	1.30	2.52%	8,096
Apr 28, 2026	1.26	1.27	1.24	1.27	1.27	0.48%	20,027
Apr 27, 2026	1.26	1.26	1.22	1.26	1.26	-	12,101
Apr 24, 2026	1.30	1.30	1.25	1.26	1.26	-2.62%	6,648
Apr 23, 2026	1.36	1.36	1.30	1.30	1.30	-4.28%	9,513
Apr 22, 2026	1.38	1.38	1.31	1.35	1.35	0.30%	2,725
Apr 21, 2026	1.32	1.39	1.32	1.35	1.35	5.14%	22,017
Apr 20, 2026	1.36	1.38	1.27	1.28	1.28	-5.45%	27,995
Apr 17, 2026	1.35	1.36	1.22	1.36	1.36	0.15%	62,341
Apr 16, 2026	1.36	1.36	1.35	1.36	1.36	-	8,863
Apr 15, 2026	1.38	1.39	1.34	1.36	1.36	-2.02%	9,731
Apr 14, 2026	1.39	1.40	1.38	1.38	1.38	-0.43%	14,220