ADS Maritime Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.40	2.68	2.38	2.42	-	2.54%	8,252
Jan 30, 2026	2.44	2.46	2.34	2.36	2.36	-1.67%	52,095
Jan 29, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	11,301
Jan 28, 2026	2.30	2.38	2.30	2.38	2.38	0.85%	17,546
Jan 27, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	1,000
Jan 26, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	3,000
Jan 23, 2026	2.40	2.40	2.26	2.40	2.40	0.84%	50,754
Jan 22, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 21, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 20, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 19, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	1,377
Jan 16, 2026	2.40	2.40	2.40	2.40	2.40	7.14%	1,624
Jan 15, 2026	2.24	2.24	2.24	2.24	2.24	-	754
Jan 14, 2026	2.22	2.24	2.22	2.24	2.24	-0.88%	644
Jan 13, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	11
Jan 12, 2026	2.44	2.44	2.24	2.24	2.24	-7.44%	17,152
Jan 9, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Jan 8, 2026	2.24	2.42	2.24	2.42	2.42	8.04%	1,499
Jan 7, 2026	2.24	2.42	2.24	2.24	2.24	-	219
Jan 6, 2026	2.24	2.24	2.24	2.24	2.24	-	300
Jan 5, 2026	2.36	2.42	2.24	2.24	2.24	-2.61%	25,485
Jan 2, 2026	2.20	2.38	2.20	2.30	2.30	-4.17%	79,621
Dec 30, 2025	2.40	2.40	2.40	2.40	2.40	-	7,000
Dec 29, 2025	2.20	2.40	2.20	2.40	2.40	0.84%	51,182
Dec 23, 2025	2.38	2.38	2.38	2.38	2.38	-	300
Dec 22, 2025	2.22	2.38	2.22	2.38	2.38	8.18%	1,200
Dec 19, 2025	2.36	2.36	2.20	2.20	2.20	-10.57%	1,450
Dec 18, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Dec 17, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	30
Dec 16, 2025	2.48	2.48	2.48	2.48	2.48	7.83%	180
Dec 15, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 12, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 11, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 10, 2025	2.36	2.36	2.22	2.30	2.30	-3.36%	30,100
Dec 9, 2025	2.38	2.38	2.38	2.38	2.38	3.48%	8,888
Dec 8, 2025	2.30	2.30	2.20	2.30	2.30	-1.71%	16,622
Dec 5, 2025	2.34	2.34	2.34	2.34	2.34	1.74%	400
Dec 4, 2025	2.30	2.30	2.30	2.30	2.30	-	60
Dec 3, 2025	2.28	2.30	2.28	2.30	2.30	4.55%	88,510
Dec 2, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 1, 2025	2.20	2.20	2.20	2.20	2.20	-1.79%	710
Nov 28, 2025	2.30	2.30	2.24	2.24	2.24	-1.75%	7,514
Nov 27, 2025	2.20	2.28	2.20	2.28	2.28	8.57%	1,262
Nov 26, 2025	2.10	2.10	2.10	2.10	2.10	-	-
Nov 25, 2025	2.10	2.10	2.10	2.10	2.10	-	-
Nov 24, 2025	2.26	2.26	2.10	2.10	2.10	-0.94%	20,620
Nov 21, 2025	2.12	2.12	2.12	2.12	2.12	-0.93%	10,387
Nov 20, 2025	2.12	2.14	2.12	2.14	2.14	-	28
Nov 19, 2025	2.20	2.20	2.14	2.14	2.14	-4.46%	5,136
Nov 18, 2025	2.24	2.24	2.24	2.24	2.24	-	-