ADJEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.80	16.80	16.80	16.80	16.80	-0.94%
May 18, 2026	16.96	16.96	16.96	16.96	16.96	-0.64%
May 15, 2026	17.07	17.07	17.07	17.07	17.07	-1.22%
May 14, 2026	17.28	17.28	17.28	17.28	17.28	0.88%
May 13, 2026	17.13	17.13	17.13	17.13	17.13	0.53%
May 12, 2026	17.04	17.04	17.04	17.04	17.04	-1.05%
May 11, 2026	17.22	17.22	17.22	17.22	17.22	0.35%
May 8, 2026	17.16	17.16	17.16	17.16	17.16	-0.92%
May 7, 2026	17.32	17.32	17.32	17.32	17.32	-
May 6, 2026	17.32	17.32	17.32	17.32	17.32	1.11%
May 5, 2026	17.13	17.13	17.13	17.13	17.13	1.06%
May 4, 2026	16.95	16.95	16.95	16.95	16.95	0.18%
May 1, 2026	16.92	16.92	16.92	16.92	16.92	0.71%
Apr 30, 2026	16.80	16.80	16.80	16.80	16.80	2.19%
Apr 29, 2026	16.44	16.44	16.44	16.44	16.44	-0.48%
Apr 28, 2026	16.52	16.52	16.52	16.52	16.52	-1.78%
Apr 27, 2026	16.82	16.82	16.82	16.82	16.82	-0.30%
Apr 24, 2026	16.87	16.87	16.87	16.87	16.87	0.66%
Apr 23, 2026	16.76	16.76	16.76	16.76	16.76	-0.42%
Apr 22, 2026	16.83	16.83	16.83	16.83	16.83	0.06%
Apr 21, 2026	16.82	16.82	16.82	16.82	16.82	-0.77%
Apr 20, 2026	16.95	16.95	16.95	16.95	16.95	0.83%
Apr 17, 2026	16.81	16.81	16.81	16.81	16.81	2.38%
Apr 16, 2026	16.42	16.42	16.42	16.42	16.42	0.31%
Apr 15, 2026	16.37	16.37	16.37	16.37	16.37	0.43%
Apr 14, 2026	16.30	16.30	16.30	16.30	16.30	0.62%
Apr 13, 2026	16.20	16.20	16.20	16.20	16.20	2.02%
Apr 10, 2026	15.88	15.88	15.88	15.88	15.88	-0.94%
Apr 9, 2026	16.03	16.03	16.03	16.03	16.03	-0.56%
Apr 8, 2026	16.12	16.12	16.12	16.12	16.12	3.53%
Apr 7, 2026	15.57	15.57	15.57	15.57	15.57	-0.26%
Apr 6, 2026	15.61	15.61	15.61	15.61	15.61	0.52%
Apr 2, 2026	15.53	15.53	15.53	15.53	15.53	0.06%
Apr 1, 2026	15.52	15.52	15.52	15.52	15.52	0.98%
Mar 31, 2026	15.37	15.37	15.37	15.37	15.37	3.22%
Mar 30, 2026	14.89	14.89	14.89	14.89	14.89	-1.46%
Mar 27, 2026	15.11	15.11	15.11	15.11	15.11	-1.82%
Mar 26, 2026	15.39	15.39	15.39	15.39	15.39	-2.59%
Mar 25, 2026	15.80	15.80	15.80	15.80	15.80	0.25%
Mar 24, 2026	15.76	15.76	15.76	15.76	15.76	-0.19%
Mar 23, 2026	15.79	15.79	15.79	15.79	15.79	1.41%
Mar 20, 2026	15.57	15.57	15.57	15.57	15.57	-2.14%
Mar 19, 2026	15.91	15.91	15.91	15.91	15.91	0.19%
Mar 18, 2026	15.88	15.88	15.88	15.88	15.88	-0.56%
Mar 17, 2026	15.97	15.97	15.97	15.97	15.97	0.50%
Mar 16, 2026	15.89	15.89	15.89	15.89	15.89	1.15%
Mar 13, 2026	15.71	15.71	15.71	15.71	15.71	-0.51%
Mar 12, 2026	15.79	15.79	15.79	15.79	15.79	-2.41%
Mar 11, 2026	16.18	16.18	16.18	16.18	16.18	-0.49%
Mar 10, 2026	16.26	16.26	16.26	16.26	16.26	-1.03%