ADS Maritime Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	2
Jun 2, 2026	2.50	2.52	2.48	2.48	2.48	-6.77%	2,564
Jun 1, 2026	2.96	2.96	2.66	2.66	2.66	3.91%	917
May 29, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	536
May 28, 2026	2.54	2.54	2.54	2.54	2.54	-	-
May 27, 2026	2.42	2.54	2.42	2.54	2.54	3.25%	5,995
May 26, 2026	2.46	2.46	2.46	2.46	2.46	-	15,666
May 22, 2026	2.42	2.46	2.42	2.46	2.46	-5.38%	1,487
May 21, 2026	2.66	2.66	2.58	2.60	2.60	-	85,687
May 20, 2026	2.44	2.60	2.44	2.60	2.60	8.33%	73,032
May 19, 2026	2.40	2.40	2.40	2.40	2.40	-	-
May 18, 2026	2.32	2.58	2.32	2.40	2.40	-4.00%	1,394
May 15, 2026	2.34	2.50	2.34	2.50	2.50	-1.57%	10,558
May 13, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	679
May 12, 2026	2.60	2.60	2.48	2.48	2.48	3.33%	11,592
May 11, 2026	2.40	2.40	2.40	2.40	2.40	-3.23%	2,384
May 8, 2026	2.48	2.48	2.48	2.48	2.48	5.08%	550
May 7, 2026	2.50	2.50	2.36	2.36	2.36	-3.28%	2,241
May 6, 2026	2.60	2.60	2.34	2.44	2.44	-6.15%	11,800
May 5, 2026	2.60	2.60	2.60	2.60	2.60	4.00%	550
May 4, 2026	2.32	2.50	2.32	2.50	2.50	-	10,850
Apr 30, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Apr 29, 2026	2.40	2.50	2.40	2.50	2.50	0.81%	600
Apr 28, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Apr 27, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Apr 24, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Apr 23, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Apr 22, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Apr 21, 2026	2.48	2.50	2.48	2.48	2.48	0.81%	9,000
Apr 20, 2026	2.50	2.50	2.46	2.46	2.46	-	4,315
Apr 17, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Apr 16, 2026	2.46	2.46	2.46	2.46	2.46	-	424
Apr 15, 2026	2.46	2.46	2.46	2.46	2.46	1.65%	10
Apr 14, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Apr 13, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Apr 10, 2026	2.32	2.42	2.32	2.42	2.42	-2.42%	4,510
Apr 9, 2026	2.32	2.48	2.32	2.48	2.48	-3.88%	10,168
Apr 8, 2026	2.58	2.58	2.58	2.58	2.58	9.32%	408
Apr 7, 2026	2.32	2.44	2.32	2.36	2.36	-3.28%	20,928
Apr 1, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Mar 31, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Mar 30, 2026	2.60	2.60	2.32	2.44	2.44	-6.15%	53,085
Mar 27, 2026	2.60	2.60	2.60	2.60	2.60	10.17%	10,060
Mar 26, 2026	2.56	2.60	2.36	2.36	2.36	-7.09%	5,492
Mar 25, 2026	2.44	2.54	2.44	2.54	2.54	5.83%	22,932
Mar 24, 2026	2.40	2.40	2.40	2.40	2.40	-4.00%	401
Mar 23, 2026	2.40	2.50	2.40	2.50	2.50	4.17%	234
Mar 20, 2026	2.40	2.40	2.40	2.40	2.40	-	900
Mar 19, 2026	2.58	2.58	2.24	2.40	2.40	-6.98%	22,786
Mar 18, 2026	2.58	2.58	2.58	2.58	2.58	-	-