ADS Maritime Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.60	2.60	2.60	2.60	2.60	-2.26%	26,878
Aug 25, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Aug 24, 2026	2.50	2.66	2.50	2.66	2.66	6.40%	1,489
Aug 21, 2026	2.50	2.50	2.50	2.50	2.50	-	25
Aug 20, 2026	2.66	2.66	2.50	2.50	2.50	-5.30%	3,195
Aug 19, 2026	2.64	2.64	2.64	2.64	2.64	3.94%	189
Aug 18, 2026	2.64	2.64	2.54	2.54	2.54	-	2,610
Aug 17, 2026	2.54	2.54	2.54	2.54	2.54	4.96%	3,000
Aug 14, 2026	2.38	2.42	2.38	2.42	2.42	-8.33%	1,550
Aug 13, 2026	2.66	2.66	2.64	2.64	2.64	9.09%	162
Aug 12, 2026	2.42	2.42	2.42	2.42	2.42	-4.72%	2,000
Aug 11, 2026	2.50	2.54	2.50	2.54	2.54	-0.78%	5,550
Aug 10, 2026	2.42	2.56	2.42	2.56	2.56	-4.48%	13,659
Aug 7, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Aug 6, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Aug 5, 2026	2.64	2.68	2.42	2.68	2.68	3.08%	8,274
Aug 4, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	57,423
Aug 3, 2026	2.64	2.64	2.60	2.64	2.64	1.54%	1,633
Jul 31, 2026	2.44	2.60	2.44	2.60	2.60	-	1,070
Jul 30, 2026	2.42	2.60	2.42	2.60	2.60	-	317
Jul 29, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jul 28, 2026	2.60	2.60	2.60	2.60	2.60	-	190
Jul 27, 2026	2.60	2.60	2.60	2.60	2.60	-	229
Jul 24, 2026	2.60	2.60	2.60	2.60	2.60	-	1
Jul 23, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Jul 22, 2026	2.60	2.60	2.60	2.60	2.60	8.33%	7
Jul 21, 2026	2.68	2.68	2.40	2.40	2.40	-4.00%	3,543
Jul 20, 2026	2.50	2.50	2.50	2.50	2.50	-	9,870
Jul 17, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	2,537
Jul 16, 2026	2.60	2.60	2.60	2.60	2.60	1.56%	40
Jul 15, 2026	2.48	2.56	2.48	2.56	2.56	4.07%	43,268
Jul 14, 2026	2.46	2.46	2.46	2.46	2.46	5.13%	1,400
Jul 13, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jul 10, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jul 9, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	262
Jul 8, 2026	2.36	2.36	2.36	2.36	2.36	6.31%	1,399
Jul 7, 2026	2.22	2.22	2.22	2.22	2.22	-10.48%	1,400
Jul 6, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jul 3, 2026	2.48	2.48	2.38	2.48	2.48	3.33%	250
Jul 2, 2026	2.38	2.40	2.36	2.40	2.40	3.45%	124,042
Jul 1, 2026	2.34	2.40	2.32	2.32	2.32	-6.45%	65,649
Jun 30, 2026	2.46	2.48	2.36	2.48	2.48	4.20%	44,651
Jun 29, 2026	2.40	2.40	2.38	2.38	2.38	1.71%	23,772
Jun 26, 2026	2.36	2.44	2.34	2.34	2.34	-	15,669
Jun 25, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jun 24, 2026	2.34	2.34	2.34	2.34	2.34	-	2,053
Jun 23, 2026	2.64	2.64	2.34	2.34	2.34	-4.10%	2,158
Jun 22, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 19, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 18, 2026	2.60	2.60	2.44	2.44	2.44	-3.94%	39,538