ADVMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	15.22	15.22	15.22	15.22	15.22	0.46%
Jul 7, 2026	15.15	15.15	15.15	15.15	15.15	-2.63%
Jul 6, 2026	15.56	15.56	15.56	15.56	15.56	2.10%
Jul 2, 2026	15.24	15.24	15.24	15.24	15.24	-2.87%
Jul 1, 2026	15.69	15.69	15.69	15.69	15.69	-0.76%
Jun 30, 2026	15.81	15.81	15.81	15.81	15.81	1.48%
Jun 29, 2026	15.58	15.58	15.58	15.58	15.58	0.71%
Jun 26, 2026	15.47	15.47	15.47	15.47	15.47	-1.34%
Jun 25, 2026	15.68	15.68	15.68	15.68	15.68	1.29%
Jun 24, 2026	15.48	15.48	15.48	15.48	15.48	-0.26%
Jun 23, 2026	15.52	15.52	15.52	15.52	15.52	-2.70%
Jun 22, 2026	15.95	15.95	15.95	15.95	15.95	-
Jun 18, 2026	15.95	15.95	15.95	15.95	15.95	2.11%
Jun 17, 2026	15.62	15.62	15.62	15.62	15.62	-0.51%
Jun 16, 2026	15.70	15.70	15.70	15.70	15.70	-0.19%
Jun 15, 2026	15.73	15.73	15.73	15.73	15.73	1.55%
Jun 12, 2026	15.49	15.49	15.49	15.49	15.49	1.37%
Jun 11, 2026	15.28	15.28	15.28	15.28	15.28	2.14%
Jun 10, 2026	14.96	14.96	14.96	14.96	14.96	-1.38%
Jun 9, 2026	15.17	15.17	15.17	15.17	15.17	0.33%
Jun 8, 2026	15.12	15.12	15.12	15.12	15.12	0.07%
Jun 5, 2026	15.11	15.11	15.11	15.11	15.11	-2.83%
Jun 4, 2026	15.55	15.55	15.55	15.55	15.55	-0.51%
Jun 3, 2026	15.63	15.63	15.63	15.63	15.63	-1.64%
Jun 2, 2026	15.89	15.89	15.89	15.89	15.89	1.47%
Jun 1, 2026	15.66	15.66	15.66	15.66	15.66	-0.19%
May 29, 2026	15.69	15.69	15.69	15.69	15.69	-0.44%
May 28, 2026	15.76	15.76	15.76	15.76	15.76	-
May 27, 2026	15.76	15.76	15.76	15.76	15.76	0.51%
May 26, 2026	15.68	15.68	15.68	15.68	15.68	1.03%
May 22, 2026	15.52	15.52	15.52	15.52	15.52	-0.19%
May 21, 2026	15.55	15.55	15.55	15.55	15.55	0.45%
May 20, 2026	15.48	15.48	15.48	15.48	15.48	0.98%
May 19, 2026	15.33	15.33	15.33	15.33	15.33	-0.52%
May 18, 2026	15.41	15.41	15.41	15.41	15.41	0.26%
May 15, 2026	15.37	15.37	15.37	15.37	15.37	-2.29%
May 14, 2026	15.73	15.73	15.73	15.73	15.73	0.25%
May 13, 2026	15.69	15.69	15.69	15.69	15.69	0.45%
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%