ADM Endeavors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	1,400
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	4,500
May 20, 2026	0.04	0.04	0.04	0.04	0.04	9.61%	70,100
May 19, 2026	0.04	0.04	0.04	0.04	0.04	14.43%	140,200
May 18, 2026	0.04	0.04	0.03	0.04	0.04	0.57%	294,144
May 15, 2026	0.04	0.04	0.03	0.03	0.03	-13.00%	678,020
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	446,500
May 13, 2026	0.05	0.05	0.04	0.04	0.04	-8.89%	160,875
May 12, 2026	0.04	0.05	0.04	0.05	0.05	-0.22%	120,449
May 11, 2026	0.04	0.05	0.04	0.05	0.05	4.88%	296,652
May 8, 2026	0.04	0.04	0.04	0.04	0.04	2.87%	205,088
May 7, 2026	0.04	0.05	0.04	0.04	0.04	-7.11%	113,118
May 6, 2026	0.05	0.05	0.04	0.05	0.05	1.35%	341,199
May 5, 2026	0.04	0.05	0.04	0.04	0.04	3.38%	399,851
May 4, 2026	0.05	0.05	0.04	0.04	0.04	3.52%	157,450
May 1, 2026	0.04	0.04	0.04	0.04	0.04	1.44%	95,100
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-0.12%	260,550
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.96%	120,000
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-1.86%	142,500
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	1.82%	20,000
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	3.00%	27,050
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	52,000
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-3.66%	120,500
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-0.44%	36,336
Apr 20, 2026	0.04	0.05	0.04	0.05	0.05	-	11,000
Apr 17, 2026	0.04	0.05	0.04	0.05	0.05	-	21,000
Apr 16, 2026	0.04	0.05	0.04	0.05	0.05	9.12%	160,405
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	0.59%	25,550
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-0.76%	153,716
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	17.71%	348,821
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	6.36%	826,088
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	0.92%	250,000
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	1.49%	303,000
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	0.69%	26,501
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-1.51%	35,650
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	1.53%	424,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	598,431
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	21,502
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-2.49%	31,285
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-8.75%	75,004
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	2.17%	47,700
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	12.92%	6,010
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-5.37%	112,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	6.62%	5,000
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-12.50%	4,800
Mar 13, 2026	0.02	0.03	0.02	0.03	0.03	12.28%	41,300
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-2.40%	120,000
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	8.31%	139,100
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	8.27%	2,601
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	6.41%	199,381