Advicenne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.32	1.32	1.20	1.20	-	-8.52%	65,000
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
Apr 13, 2026	1.43	1.43	1.39	1.39	1.39	-3.34%	13,359
Apr 10, 2026	1.46	1.46	1.39	1.44	1.44	-1.51%	18,213
Apr 9, 2026	1.50	1.50	1.38	1.46	1.46	-2.01%	34,231
Apr 8, 2026	1.48	1.49	1.48	1.49	1.49	-0.80%	23,707
Apr 7, 2026	1.50	1.63	1.50	1.50	1.50	0.94%	56,882
Apr 2, 2026	1.49	1.49	1.48	1.49	1.49	-0.93%	13,172
Apr 1, 2026	1.46	1.60	1.45	1.50	1.50	4.31%	51,112
Mar 31, 2026	1.43	1.50	1.42	1.44	1.44	0.70%	37,211
Mar 30, 2026	1.60	1.63	1.43	1.43	1.43	-9.03%	50,852
Mar 27, 2026	1.80	1.80	1.46	1.57	1.57	-19.30%	197,158
Mar 26, 2026	1.93	1.95	1.83	1.95	1.95	0.93%	24,846
Mar 25, 2026	1.80	1.93	1.77	1.93	1.93	7.82%	29,598
Mar 24, 2026	1.84	1.84	1.75	1.79	1.79	-2.61%	17,615
Mar 23, 2026	1.81	1.90	1.74	1.84	1.84	1.55%	47,161