ADS Maritime Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.60	2.60	2.42	2.42	2.42	-	13,091
Oct 8, 2026	2.58	2.58	2.42	2.42	2.42	-	134
Oct 7, 2026	2.42	2.42	2.42	2.42	2.42	-	2,761
Oct 6, 2026	2.42	2.42	2.42	2.42	2.42	-	25,000
Oct 5, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	1,586
Oct 2, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Oct 1, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 30, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 29, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 28, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 25, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	5
Sep 24, 2026	2.44	2.44	2.44	2.44	2.44	-0.81%	18,000
Sep 23, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 22, 2026	2.46	2.46	2.46	2.46	2.46	-	2,101
Sep 21, 2026	2.48	2.48	2.46	2.46	2.46	-	30,500
Sep 18, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 17, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Sep 16, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	1,170
Sep 15, 2026	2.42	2.44	2.42	2.44	2.44	-8.27%	530
Sep 14, 2026	2.62	2.66	2.62	2.66	2.66	2.31%	10,225
Sep 11, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Sep 10, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	1,756
Sep 9, 2026	2.58	2.58	2.58	2.58	2.58	-	25,000
Sep 8, 2026	2.50	2.58	2.44	2.58	2.58	3.20%	1,590
Sep 7, 2026	2.44	2.50	2.44	2.50	2.50	3.31%	5,658
Sep 4, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Sep 3, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Sep 2, 2026	2.58	2.58	2.36	2.42	2.42	-8.33%	115,644
Sep 1, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Aug 31, 2026	2.64	2.64	2.64	2.64	2.64	0.76%	147
Aug 28, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	21
Aug 27, 2026	2.66	2.66	2.40	2.60	2.60	-	6,025
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