ADNCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	17.45	17.45	17.45	17.45	17.45	0.29%
Apr 1, 2026	17.40	17.40	17.40	17.40	17.40	1.22%
Mar 31, 2026	17.19	17.19	17.19	17.19	17.19	6.44%
Mar 30, 2026	16.15	16.15	16.15	16.15	16.15	-1.70%
Mar 27, 2026	16.43	16.43	16.43	16.43	16.43	-4.20%
Mar 26, 2026	17.15	17.15	17.15	17.15	17.15	-3.54%
Mar 25, 2026	17.78	17.78	17.78	17.78	17.78	1.37%
Mar 24, 2026	17.54	17.54	17.54	17.54	17.54	-2.83%
Mar 23, 2026	18.05	18.05	18.05	18.05	18.05	2.56%
Mar 20, 2026	17.60	17.60	17.60	17.60	17.60	-2.76%
Mar 19, 2026	18.10	18.10	18.10	18.10	18.10	-0.44%
Mar 18, 2026	18.18	18.18	18.18	18.18	18.18	-2.21%
Mar 17, 2026	18.59	18.59	18.59	18.59	18.59	1.42%
Mar 16, 2026	18.33	18.33	18.33	18.33	18.33	2.57%
Mar 13, 2026	17.87	17.87	17.87	17.87	17.87	-0.67%
Mar 12, 2026	17.99	17.99	17.99	17.99	17.99	-3.23%
Mar 11, 2026	18.59	18.59	18.59	18.59	18.59	0.22%
Mar 10, 2026	18.55	18.55	18.55	18.55	18.55	-1.80%
Mar 9, 2026	18.89	18.89	18.89	18.89	18.89	2.44%
Mar 6, 2026	18.44	18.44	18.44	18.44	18.44	-2.02%
Mar 5, 2026	18.82	18.82	18.82	18.82	18.82	-1.16%
Mar 4, 2026	19.04	19.04	19.04	19.04	19.04	3.59%
Mar 3, 2026	18.38	18.38	18.38	18.38	18.38	-2.60%
Mar 2, 2026	18.87	18.87	18.87	18.87	18.87	1.67%
Feb 27, 2026	18.56	18.56	18.56	18.56	18.56	-2.21%
Feb 26, 2026	18.98	18.98	18.98	18.98	18.98	1.55%
Feb 25, 2026	18.69	18.69	18.69	18.69	18.69	2.13%
Feb 24, 2026	18.30	18.30	18.30	18.30	18.30	2.75%
Feb 23, 2026	17.81	17.81	17.81	17.81	17.81	-1.93%
Feb 20, 2026	18.16	18.16	18.16	18.16	18.16	-1.14%
Feb 19, 2026	18.37	18.37	18.37	18.37	18.37	1.16%
Feb 18, 2026	18.16	18.16	18.16	18.16	18.16	1.68%
Feb 17, 2026	17.86	17.86	17.86	17.86	17.86	0.06%
Feb 13, 2026	17.85	17.85	17.85	17.85	17.85	2.59%
Feb 12, 2026	17.40	17.40	17.40	17.40	17.40	-3.39%
Feb 11, 2026	18.01	18.01	18.01	18.01	18.01	-1.91%
Feb 10, 2026	18.36	18.36	18.36	18.36	18.36	-0.27%
Feb 9, 2026	18.41	18.41	18.41	18.41	18.41	2.91%
Feb 6, 2026	17.89	17.89	17.89	17.89	17.89	6.05%
Feb 5, 2026	16.87	16.87	16.87	16.87	16.87	-5.17%
Feb 4, 2026	17.79	17.79	17.79	17.79	17.79	-4.66%
Feb 3, 2026	18.66	18.66	18.66	18.66	18.66	-1.32%
Feb 2, 2026	18.91	18.91	18.91	18.91	18.91	-0.68%
Jan 30, 2026	19.04	19.04	19.04	19.04	19.04	-3.64%
Jan 29, 2026	19.76	19.76	19.76	19.76	19.76	-1.59%
Jan 28, 2026	20.08	20.08	20.08	20.08	20.08	-1.03%
Jan 27, 2026	20.29	20.29	20.29	20.29	20.29	-0.15%
Jan 26, 2026	20.32	20.32	20.32	20.32	20.32	-0.97%
Jan 23, 2026	20.52	20.52	20.52	20.52	20.52	-1.82%
Jan 22, 2026	20.90	20.90	20.90	20.90	20.90	2.40%