ADVMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2026	15.62	15.62	15.62	15.62	15.62	-1.33%
May 11, 2026	15.83	15.83	15.83	15.83	15.83	-0.50%
May 8, 2026	15.91	15.91	15.91	15.91	15.91	-0.31%
May 7, 2026	15.96	15.96	15.96	15.96	15.96	-0.62%
May 6, 2026	16.06	16.06	16.06	16.06	16.06	3.28%
May 5, 2026	15.55	15.55	15.55	15.55	15.55	0.52%
May 4, 2026	15.47	15.47	15.47	15.47	15.47	-
May 1, 2026	15.47	15.47	15.47	15.47	15.47	-0.06%
Apr 30, 2026	15.48	15.48	15.48	15.48	15.48	0.58%
Apr 29, 2026	15.39	15.39	15.39	15.39	15.39	-0.77%
Apr 28, 2026	15.51	15.51	15.51	15.51	15.51	-1.52%
Apr 27, 2026	15.75	15.75	15.75	15.75	15.75	-0.06%
Apr 24, 2026	15.76	15.76	15.76	15.76	15.76	1.61%
Apr 23, 2026	15.51	15.51	15.51	15.51	15.51	-1.08%
Apr 22, 2026	15.68	15.68	15.68	15.68	15.68	0.51%
Apr 21, 2026	15.60	15.60	15.60	15.60	15.60	-1.64%
Apr 20, 2026	15.86	15.86	15.86	15.86	15.86	-0.44%
Apr 17, 2026	15.93	15.93	15.93	15.93	15.93	0.70%
Apr 16, 2026	15.82	15.82	15.82	15.82	15.82	-0.88%
Apr 15, 2026	15.96	15.96	15.96	15.96	15.96	0.38%
Apr 14, 2026	15.90	15.90	15.90	15.90	15.90	1.08%
Apr 13, 2026	15.73	15.73	15.73	15.73	15.73	0.64%
Apr 10, 2026	15.63	15.63	15.63	15.63	15.63	0.71%
Apr 9, 2026	15.52	15.52	15.52	15.52	15.52	0.19%
Apr 8, 2026	15.49	15.49	15.49	15.49	15.49	4.59%
Apr 7, 2026	14.81	14.81	14.81	14.81	14.81	-0.20%
Apr 6, 2026	14.84	14.84	14.84	14.84	14.84	-0.67%
Apr 2, 2026	14.94	14.94	14.94	14.94	14.94	-0.33%
Apr 1, 2026	14.99	14.99	14.99	14.99	14.99	0.60%
Mar 31, 2026	14.90	14.90	14.90	14.90	14.90	4.05%
Mar 30, 2026	14.32	14.32	14.32	14.32	14.32	-0.49%
Mar 27, 2026	14.39	14.39	14.39	14.39	14.39	-1.10%
Mar 26, 2026	14.55	14.55	14.55	14.55	14.55	-2.15%
Mar 25, 2026	14.87	14.87	14.87	14.87	14.87	2.34%
Mar 24, 2026	14.53	14.53	14.53	14.53	14.53	-0.27%
Mar 23, 2026	14.57	14.57	14.57	14.57	14.57	2.46%
Mar 20, 2026	14.22	14.22	14.22	14.22	14.22	-2.13%
Mar 19, 2026	14.53	14.53	14.53	14.53	14.53	-0.27%
Mar 18, 2026	14.57	14.57	14.57	14.57	14.57	-1.29%
Mar 17, 2026	14.76	14.76	14.76	14.76	14.76	0.75%
Mar 16, 2026	14.65	14.65	14.65	14.65	14.65	0.83%
Mar 13, 2026	14.53	14.53	14.53	14.53	14.53	-1.09%
Mar 12, 2026	14.69	14.69	14.69	14.69	14.69	-3.36%
Mar 11, 2026	15.20	15.20	15.20	15.20	15.20	0.60%
Mar 10, 2026	15.11	15.11	15.11	15.11	15.11	1.07%
Mar 9, 2026	14.95	14.95	14.95	14.95	14.95	0.61%
Mar 6, 2026	14.86	14.86	14.86	14.86	14.86	-1.65%
Mar 5, 2026	15.11	15.11	15.11	15.11	15.11	-1.18%
Mar 4, 2026	15.29	15.29	15.29	15.29	15.29	1.66%
Mar 3, 2026	15.04	15.04	15.04	15.04	15.04	-3.22%