ADM Endeavors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.04	0.05	0.04	0.04	0.04	-1.23%	549,402
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	8.58%	306,453
Aug 18, 2026	0.04	0.04	0.03	0.04	0.04	-8.24%	570,309
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	4.23%	355
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	4.00%	7,600
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-6.25%	28,000
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	9.14%	37,900
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-16.32%	24,000
Aug 7, 2026	0.05	0.05	0.04	0.04	0.04	13.77%	56,296
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-1.91%	3,400
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-12.78%	3,100
Aug 3, 2026	0.04	0.05	0.04	0.05	0.05	-	9,000
Jul 31, 2026	0.05	0.05	0.05	0.05	0.05	-	200
Jul 30, 2026	0.05	0.05	0.04	0.05	0.05	-	17,200
Jul 28, 2026	0.03	0.05	0.03	0.05	0.05	14.50%	211,049
Jul 27, 2026	0.03	0.04	0.03	0.04	0.04	-3.20%	24,500
Jul 24, 2026	0.04	0.05	0.04	0.04	0.04	-0.98%	6,250
Jul 23, 2026	0.05	0.05	0.04	0.04	0.04	-0.24%	78,600
Jul 22, 2026	0.04	0.05	0.04	0.04	0.04	-3.29%	137,456
Jul 21, 2026	0.04	0.05	0.04	0.04	0.04	3.66%	223,095
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	6,800
Jul 16, 2026	0.04	0.04	0.03	0.04	0.04	19.65%	75,770
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-4.48%	5,200
Jul 10, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	52,725
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	2.37%	142,480
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	5.73%	2,850