ADERY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	66.75	66.75	66.75	66.75	66.75	-13.93%	114
Jan 5, 2026	77.56	77.56	77.56	77.56	77.56	0.07%	300
Dec 31, 2025	77.50	77.50	77.50	77.50	77.50	-	301
Dec 26, 2025	77.50	77.50	77.50	77.50	77.50	8.39%	100
Dec 5, 2025	71.50	71.50	71.50	71.50	71.50	12.03%	125
Oct 28, 2025	63.65	63.82	63.65	63.82	63.82	4.32%	321
Sep 23, 2025	61.18	61.18	61.18	61.18	61.18	0.11%	191
Sep 22, 2025	61.11	61.11	61.11	61.11	61.11	-4.25%	240
Sep 16, 2025	63.83	63.83	63.83	63.83	63.83	3.25%	191
Sep 15, 2025	61.82	61.82	61.82	61.82	61.82	12.39%	237
Apr 11, 2025	55.00	55.00	55.00	55.00	55.00	5.71%	100
Jan 23, 2025	52.03	52.03	52.03	52.03	52.03	-	100
Dec 2, 2024	52.03	52.03	52.03	52.03	52.03	5.90%	1,154
Nov 11, 2024	49.13	49.13	49.13	49.13	49.13	-5.52%	1,011
Oct 31, 2024	52.00	52.00	52.00	52.00	52.00	-0.76%	859
Oct 25, 2024	52.40	52.40	52.40	52.40	52.40	1.75%	859
Oct 22, 2024	51.30	51.50	51.30	51.50	51.50	-10.25%	1,000
Jul 16, 2024	57.38	57.38	57.38	57.38	57.38	-4.07%	100
Mar 22, 2024	59.82	59.82	59.82	59.82	59.82	-2.74%	100
Mar 19, 2024	61.50	61.50	61.50	61.50	61.50	2.30%	325
Mar 15, 2024	60.12	60.12	60.12	60.12	60.12	-0.22%	400
Mar 14, 2024	58.64	60.25	58.64	60.25	60.25	6.58%	850
Feb 27, 2024	56.53	56.53	56.53	56.53	56.53	1.49%	100
Feb 14, 2024	55.70	55.70	55.70	55.70	55.70	-9.46%	100
Mar 27, 2023	61.52	61.52	61.52	61.52	61.52	5.43%	100
Feb 28, 2023	58.35	58.35	58.35	58.35	58.35	-1.35%	200
Feb 27, 2023	59.15	59.15	59.15	59.15	59.15	-2.47%	200
Dec 15, 2022	60.65	60.65	60.65	60.65	60.65	0.17%	100
Dec 2, 2022	60.55	60.55	60.55	60.55	60.55	7.26%	100
Oct 13, 2022	56.45	56.45	56.45	56.45	56.45	-3.14%	100
Sep 7, 2022	58.28	58.28	58.28	58.28	58.28	-14.29%	100
Jul 8, 2022	68.00	68.00	68.00	68.00	68.00	-21.93%	127
Nov 22, 2021	87.10	87.10	87.10	87.10	87.10	-2.19%	100
Nov 9, 2021	89.05	89.05	89.05	89.05	89.05	-11.83%	100
Sep 8, 2021	101.00	101.00	101.00	101.00	101.00	1.00%	100
Sep 3, 2021	100.00	100.00	100.00	100.00	100.00	21.14%	100
Jun 23, 2021	82.55	82.55	82.55	82.55	82.55	-8.38%	100
Apr 21, 2021	90.10	90.10	90.10	90.10	90.10	-3.35%	100
Apr 15, 2021	93.22	93.22	93.22	93.22	93.22	26.92%	100
Jun 5, 2020	73.45	73.45	73.45	73.45	73.45	-2.31%	100
May 28, 2020	75.18	75.19	75.18	75.19	75.19	14.32%	400
Mar 27, 2020	65.77	65.77	65.77	65.77	65.77	-31.02%	100
Dec 9, 2019	95.78	95.78	95.35	95.35	95.35	7.13%	200
Nov 20, 2019	89.00	89.00	89.00	89.00	89.00	3.49%	500
Nov 5, 2019	86.00	86.00	86.00	86.00	86.00	1.96%	500
Oct 31, 2019	84.39	84.39	84.35	84.35	84.35	-0.42%	200
Jul 9, 2019	84.71	84.71	84.71	84.71	84.71	19.16%	200
Jun 14, 2019	71.09	71.09	71.09	71.09	71.09	-4.56%	100
Jun 11, 2019	71.51	74.49	71.51	74.49	74.49	12.18%	400