ADS Maritime Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 17, 2026	2.24	2.58	2.24	2.58	2.58	6.61%	8,813
Mar 16, 2026	2.24	2.42	2.24	2.42	2.42	2.54%	1,016
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