ADM Endeavors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.02	0.03	0.02	0.03	0.03	8.40%	42,864
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	6,000
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	6.12%	10,000
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-7.55%	12,000
Feb 25, 2026	0.03	0.03	0.02	0.03	0.03	-1.12%	35,600
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-1.83%	76,115
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-10.78%	130,292
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-4.97%	91,720
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	0.62%	82,670
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-0.62%	10,911
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	14.59%	147,800
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-2.43%	416,000
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	9.09%	421,000
Feb 10, 2026	0.02	0.03	0.02	0.03	0.03	-4.00%	123,136
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.51%	334,352
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	14.00%	40,912
Feb 5, 2026	0.02	0.03	0.02	0.03	0.03	0.40%	463,075
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	13.18%	55,000
Feb 3, 2026	0.03	0.03	0.02	0.02	0.02	-24.14%	682,210
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-12.12%	343,490
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	0.61%	123,457
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-4.93%	181,785
Jan 28, 2026	0.04	0.04	0.03	0.03	0.03	-1.43%	125,323
Jan 27, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	56,380
Jan 26, 2026	0.04	0.04	0.03	0.03	0.03	-15.00%	234,709
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-	60,000
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	51,206
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-0.50%	233,512
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	0.25%	9,640
Jan 15, 2026	0.04	0.05	0.04	0.04	0.04	-	187,653
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	0.25%	16,393
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	4.71%	265,419
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	2.69%	211,900
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-6.06%	670,496
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-1.49%	202,339
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	3.08%	3,447
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-17.02%	187,747
Jan 2, 2026	0.04	0.05	0.04	0.05	0.05	-1.88%	62,800
Dec 31, 2025	0.05	0.05	0.05	0.05	0.05	16.83%	210,500
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	2.24%	40,808
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-14.50%	107,100
Dec 26, 2025	0.05	0.05	0.05	0.05	0.05	3.08%	100
Dec 24, 2025	0.04	0.05	0.04	0.05	0.05	8.08%	399,201
Dec 22, 2025	0.05	0.05	0.04	0.04	0.04	-6.44%	39,900
Dec 19, 2025	0.05	0.05	0.04	0.05	0.05	-1.10%	181,759
Dec 18, 2025	0.05	0.05	0.05	0.05	0.05	-7.14%	10,500
Dec 17, 2025	0.05	0.05	0.05	0.05	0.05	5.38%	534,100
Dec 16, 2025	0.04	0.05	0.04	0.05	0.05	-1.06%	75,800
Dec 15, 2025	0.04	0.05	0.04	0.05	0.05	11.90%	61,447