ADS Maritime Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.42	2.42	2.36	2.36	2.36	-5.60%	37,224
Mar 12, 2026	2.50	2.50	2.50	2.50	2.50	3.31%	40
Mar 11, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Mar 10, 2026	2.30	2.50	2.30	2.42	2.42	1.68%	14,562
Mar 9, 2026	2.42	2.56	2.38	2.38	2.38	-	802
Mar 6, 2026	2.58	2.58	2.36	2.38	2.38	-0.83%	17,467
Mar 5, 2026	2.40	2.60	2.40	2.40	2.40	0.84%	26,382
Mar 4, 2026	2.34	2.50	2.34	2.38	2.38	1.71%	1,562
Mar 3, 2026	2.68	2.68	2.32	2.34	2.34	0.86%	114,123
Mar 2, 2026	2.68	2.68	2.32	2.32	2.32	-7.20%	10,601
Feb 27, 2026	2.30	2.50	2.30	2.50	2.50	0.81%	13
Feb 26, 2026	2.32	2.48	2.32	2.48	2.48	-2.36%	102,866
Feb 25, 2026	2.54	2.68	2.54	2.54	2.54	-2.31%	10,828
Feb 24, 2026	2.60	2.68	2.54	2.60	2.60	1.56%	13,935
Feb 23, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	2,415
Feb 20, 2026	2.54	2.54	2.54	2.54	2.54	-	1
Feb 19, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	13,803
Feb 18, 2026	2.50	2.50	2.50	2.50	2.50	-	1,500
Feb 17, 2026	2.50	2.50	2.50	2.50	2.50	-	2
Feb 16, 2026	2.50	2.54	2.50	2.50	2.50	-	998
Feb 13, 2026	2.50	2.60	2.50	2.50	2.50	-	16,966
Feb 12, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	47
Feb 11, 2026	2.58	2.58	2.58	2.58	2.58	3.20%	68,415
Feb 10, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	15,064
Feb 9, 2026	2.60	2.60	2.50	2.60	2.60	11.11%	1,075
Feb 6, 2026	2.30	2.34	2.30	2.34	2.34	-0.85%	3
Feb 5, 2026	2.30	2.60	2.30	2.36	2.36	-5.60%	11
Feb 4, 2026	2.50	2.60	2.50	2.50	2.50	-3.85%	8,938
Feb 3, 2026	2.60	2.60	2.34	2.60	2.60	-	12,915
Feb 2, 2026	2.40	2.68	2.38	2.60	2.60	10.17%	8,452
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