ADM Endeavors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-4.42%	28,000
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-0.62%	46,000
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	2.10%	21,000
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-10.17%	11,000
Jun 29, 2026	0.03	0.04	0.03	0.04	0.04	-	12,000
Jun 26, 2026	0.03	0.04	0.03	0.04	0.04	3.24%	40,500
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-	44,180
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	2.73%	34,437
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-2.53%	11,020
Jun 16, 2026	0.04	0.04	0.03	0.03	0.03	-3.97%	50,055
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	0.01%	1,000
Jun 12, 2026	0.03	0.04	0.03	0.04	0.04	0.71%	131,833
Jun 11, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	188,397
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	5.26%	20,000
Jun 9, 2026	0.03	0.03	0.02	0.03	0.03	29.55%	8,570
Jun 8, 2026	0.03	0.03	0.01	0.02	0.02	-32.20%	422,594
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-0.15%	13,000
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-6.88%	80,000
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-0.29%	186,538
Jun 2, 2026	0.03	0.04	0.03	0.04	0.04	-	70,500
Jun 1, 2026	0.04	0.04	0.01	0.04	0.04	-16.07%	609,100
May 28, 2026	0.04	0.04	0.04	0.04	0.04	5.84%	32,228
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-0.63%	169,020
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-9.68%	172,404