ADECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 5, 2026	18.84	18.84	18.84	18.84	18.84	-0.79%
Feb 4, 2026	18.99	18.99	18.99	18.99	18.99	0.53%
Feb 3, 2026	18.89	18.89	18.89	18.89	18.89	0.27%
Feb 2, 2026	18.84	18.84	18.84	18.84	18.84	0.75%
Jan 30, 2026	18.70	18.70	18.70	18.70	18.70	-0.21%
Jan 29, 2026	18.74	18.74	18.74	18.74	18.74	0.27%
Jan 28, 2026	18.69	18.69	18.69	18.69	18.69	-0.16%
Jan 27, 2026	18.72	18.72	18.72	18.72	18.72	0.27%
Jan 26, 2026	18.67	18.67	18.67	18.67	18.67	0.43%
Jan 23, 2026	18.59	18.59	18.59	18.59	18.59	-0.43%
Jan 22, 2026	18.67	18.67	18.67	18.67	18.67	0.21%
Jan 21, 2026	18.63	18.63	18.63	18.63	18.63	1.25%
Jan 20, 2026	18.40	18.40	18.40	18.40	18.40	-1.55%
Jan 16, 2026	18.69	18.69	18.69	18.69	18.69	-0.11%
Jan 15, 2026	18.71	18.71	18.71	18.71	18.71	0.54%
Jan 14, 2026	18.61	18.61	18.61	18.61	18.61	0.16%
Jan 13, 2026	18.58	18.58	18.58	18.58	18.58	-0.32%
Jan 12, 2026	18.64	18.64	18.64	18.64	18.64	0.16%
Jan 9, 2026	18.61	18.61	18.61	18.61	18.61	0.59%
Jan 8, 2026	18.50	18.50	18.50	18.50	18.50	0.60%
Jan 7, 2026	18.39	18.39	18.39	18.39	18.39	-0.92%
Jan 6, 2026	18.56	18.56	18.56	18.56	18.56	0.81%
Jan 5, 2026	18.41	18.41	18.41	18.41	18.41	1.27%
Jan 2, 2026	18.18	18.18	18.18	18.18	18.18	0.89%
Dec 31, 2025	18.02	18.02	18.02	18.02	18.02	-0.66%
Dec 30, 2025	18.14	18.14	18.14	18.14	18.14	-0.22%
Dec 29, 2025	18.18	18.18	18.18	18.18	18.18	-0.11%
Dec 26, 2025	18.20	18.20	18.20	18.20	18.20	-
Dec 24, 2025	18.20	18.20	18.20	18.20	18.20	0.44%
Dec 23, 2025	18.12	18.12	18.12	18.12	18.12	0.28%
Dec 22, 2025	18.07	18.07	18.07	18.07	18.07	0.72%
Dec 19, 2025	17.94	17.94	17.94	17.94	17.94	0.62%
Dec 18, 2025	17.83	17.83	17.83	17.83	17.83	0.28%
Dec 17, 2025	17.78	17.78	17.78	17.78	17.78	-0.78%
Dec 16, 2025	17.92	17.92	17.92	17.92	17.92	-0.78%
Dec 15, 2025	18.06	18.06	18.06	18.06	18.06	0.33%
Dec 12, 2025	18.00	18.00	18.00	18.00	18.00	-0.77%
Dec 11, 2025	18.14	18.14	18.14	18.14	18.14	-5.57%
Dec 10, 2025	18.04	18.04	18.04	19.21	18.04	0.95%
Dec 9, 2025	17.87	17.87	17.87	19.03	17.87	-0.10%
Dec 8, 2025	17.89	17.89	17.89	19.05	17.88	-0.47%
Dec 5, 2025	17.97	17.97	17.97	19.14	17.97	0.05%
Dec 4, 2025	17.96	17.96	17.96	19.13	17.96	-0.05%
Dec 3, 2025	17.97	17.97	17.97	19.14	17.97	0.79%
Dec 2, 2025	17.83	17.83	17.83	18.99	17.83	0.05%
Dec 1, 2025	17.82	17.82	17.82	18.98	17.82	-0.84%
Nov 28, 2025	17.97	17.97	17.97	19.14	17.97	0.63%
Nov 26, 2025	17.86	17.86	17.86	19.02	17.86	0.69%
Nov 25, 2025	17.74	17.74	17.74	18.89	17.73	1.40%
Nov 24, 2025	17.49	17.49	17.49	18.63	17.49	0.98%