ADM Endeavors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.04	0.04	0.04	0.04	0.04	0.93%	32,908
Nov 11, 2026	0.04	0.04	0.03	0.04	0.04	-7.70%	731,471
Nov 10, 2026	0.04	0.04	0.04	0.04	0.04	5.68%	57,500
Nov 9, 2026	0.04	0.04	0.04	0.04	0.04	-	108,075
Nov 6, 2026	0.04	0.04	0.04	0.04	0.04	-3.25%	24,271
Nov 5, 2026	0.04	0.04	0.04	0.04	0.04	-	248,454
Nov 4, 2026	0.04	0.04	0.04	0.04	0.04	-	80,000
Nov 3, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	812,988
Nov 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	161,000
Oct 30, 2026	0.03	0.04	0.03	0.04	0.04	2.86%	24,000
Oct 29, 2026	0.04	0.04	0.03	0.04	0.04	-5.41%	109,100
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	179,000
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-13.24%	239,701
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	13.03%	3,640
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	-1.15%	82,588
Oct 22, 2026	0.04	0.04	0.04	0.04	0.04	-1.51%	103,551
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	-0.50%	4,500
Oct 20, 2026	0.04	0.04	0.04	0.04	0.04	-4.49%	21,590
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	-0.29%	15,500
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-4.33%	76,060
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	0.46%	4,000
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	4.05%	26,000
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	1.99%	1,976
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	0.15%	12,500
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	-3.44%	6,000
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	1.95%	5,100
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	4.43%	1,100
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	2.85%	2,400
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-0.33%	112,499
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.45%	5,020
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	20,000
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	200
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-0.74%	35,500
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-1.71%	235
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	101,131
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	81,240
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-5.34%	117,808
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-0.96%	32,135
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.12%	80,100
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	3.03%	202,977
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-0.12%	234,220
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-5.92%	53,013
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	3.29%	40,200
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-3.85%	67,157
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	0.45%	131,845
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	9.02%	41,000
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-1.56%	212,000
Aug 25, 2026	0.04	0.05	0.04	0.04	0.04	-9.09%	108,250
Aug 24, 2026	0.04	0.05	0.04	0.05	0.05	5.37%	771,382
Aug 21, 2026	0.04	0.05	0.04	0.04	0.04	7.00%	820,350