ADM Endeavors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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