Advicenne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	0.91	0.98	0.91	0.97	0.97	5.46%	158,828
Sep 2, 2026	0.93	0.97	0.84	0.92	0.92	-11.51%	504,488
Sep 1, 2026	1.07	1.12	0.99	1.03	1.03	-4.96%	273,061
Aug 31, 2026	0.90	1.17	0.86	1.09	1.09	-36.37%	796,975
Aug 28, 2026	1.71	1.80	1.71	1.71	1.71	0.47%	108,696
Aug 27, 2026	1.81	1.82	1.70	1.70	1.70	-5.86%	114,325
Aug 26, 2026	1.74	1.87	1.74	1.81	1.81	3.31%	149,215
Aug 25, 2026	1.75	1.82	1.73	1.75	1.75	0.92%	60,519
Aug 24, 2026	1.82	1.90	1.70	1.73	1.73	-1.03%	160,195
Aug 21, 2026	1.68	1.80	1.67	1.75	1.75	4.29%	86,923
Aug 20, 2026	1.68	1.75	1.66	1.68	1.68	-0.47%	63,627
Aug 19, 2026	1.69	1.74	1.67	1.69	1.69	0.24%	47,235
Aug 18, 2026	1.73	1.76	1.68	1.68	1.68	-2.66%	38,269
Aug 17, 2026	1.72	1.79	1.67	1.73	1.73	3.47%	110,620
Aug 14, 2026	1.69	1.73	1.66	1.67	1.67	-1.30%	90,533
Aug 13, 2026	1.69	1.69	1.64	1.69	1.69	4.83%	56,527
Aug 12, 2026	1.58	1.70	1.58	1.62	1.62	0.87%	45,644
Aug 11, 2026	1.62	1.64	1.58	1.60	1.60	-0.87%	42,844
Aug 10, 2026	1.70	1.70	1.59	1.62	1.62	-2.65%	65,029
Aug 7, 2026	1.68	1.70	1.65	1.66	1.66	-1.19%	58,441
Aug 6, 2026	1.62	1.75	1.62	1.68	1.68	1.94%	57,574
Aug 5, 2026	1.72	1.72	1.60	1.65	1.65	0.49%	62,799
Aug 4, 2026	1.67	1.74	1.62	1.64	1.64	0.37%	69,267
Aug 3, 2026	1.72	1.73	1.62	1.63	1.63	-0.37%	70,306
Jul 31, 2026	1.75	1.80	1.64	1.64	1.64	-5.96%	81,494
Jul 30, 2026	1.66	1.82	1.65	1.74	1.74	4.43%	116,949
Jul 29, 2026	1.61	1.70	1.61	1.67	1.67	4.37%	58,401
Jul 28, 2026	1.60	1.67	1.60	1.60	1.60	-	24,440
Jul 27, 2026	1.59	1.75	1.59	1.60	1.60	-2.91%	71,896