ADF Group Inc. (ADFJF)
OTCMKTS · Delayed Price · Currency is USD
7.06
+0.06 (0.80%)
Feb 9, 2026, 10:26 AM EST
ADF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.05 | 7.28 | 7.05 | 7.25 | 7.25 | 3.57% | 5,735 |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 1,005 |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 775 |
| Feb 3, 2026 | 7.12 | 7.22 | 7.10 | 7.10 | 7.10 | 0.85% | 8,435 |
| Feb 2, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 5.71% | 1,700 |
| Jan 30, 2026 | 6.30 | 6.66 | 6.30 | 6.66 | 6.66 | 11.93% | 1,704 |
| Jan 29, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | -2.27% | 1,300 |
| Jan 27, 2026 | 6.07 | 6.10 | 6.07 | 6.09 | 6.09 | 0.30% | 1,865 |
| Jan 26, 2026 | 6.07 | 6.11 | 6.07 | 6.07 | 6.07 | - | 3,064 |
| Jan 23, 2026 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | 0.33% | 4,395 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.26% | 200 |
| Jan 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.31% | 808 |
| Jan 20, 2026 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -2.24% | 3,300 |
| Jan 16, 2026 | 6.25 | 6.26 | 6.25 | 6.25 | 6.25 | -0.79% | 1,950 |
| Jan 15, 2026 | 6.35 | 6.35 | 6.28 | 6.30 | 6.30 | 0.80% | 1,555 |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | 600 |
| Jan 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.21% | 600 |
| Jan 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.48% | 1,075 |
| Jan 5, 2026 | 7.00 | 7.01 | 6.89 | 6.89 | 6.89 | -0.55% | 1,810 |
| Jan 2, 2026 | 6.75 | 6.93 | 6.73 | 6.93 | 6.93 | 4.34% | 2,730 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.07% | 30,000 |
| Dec 29, 2025 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 2.66% | 507 |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.07% | 500 |
| Dec 19, 2025 | 5.97 | 6.27 | 5.97 | 6.27 | 6.27 | 8.48% | 2,688 |
| Dec 18, 2025 | 5.86 | 5.96 | 5.78 | 5.78 | 5.78 | -1.37% | 6,600 |
| Dec 17, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 2.27% | 1,320 |
| Dec 16, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.38% | 1,800 |
| Dec 15, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | -2.12% | 935 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 5.44% | 1,717 |
| Dec 10, 2025 | 5.64 | 5.67 | 5.51 | 5.63 | 5.63 | -0.18% | 4,000 |
| Dec 9, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.62% | 1,444 |
| Dec 4, 2025 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 0.76% | 4,200 |
| Dec 3, 2025 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 2.47% | 5,800 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.92% | 300 |
| Dec 1, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 1.11% | 267 |
| Nov 28, 2025 | 5.37 | 5.42 | 5.37 | 5.42 | 5.42 | 14.11% | 300 |
| Nov 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.75% | 989 |
| Nov 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.59% | 280 |
| Nov 21, 2025 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | 1.20% | 1,100 |
| Nov 20, 2025 | 5.07 | 5.08 | 5.00 | 5.01 | 5.01 | -0.60% | 4,300 |
| Nov 19, 2025 | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | -0.81% | 15,400 |
| Nov 17, 2025 | 5.07 | 5.08 | 5.05 | 5.08 | 5.08 | -6.43% | 7,244 |
| Nov 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | 959 |
| Nov 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.43% | 100 |
| Nov 11, 2025 | 5.29 | 5.31 | 5.28 | 5.31 | 5.31 | 3.61% | 1,000 |
| Nov 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.11% | 1,009 |
| Nov 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 449 |
| Nov 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.06% | 150 |
| Nov 5, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.06% | 494 |
| Nov 4, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -2.47% | 1,257 |