ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.39	0.44	0.37	0.39	0.39	5.76%	9,294
Mar 19, 2026	0.43	0.43	0.36	0.37	0.37	-13.97%	1,667
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	-	703
Mar 17, 2026	0.36	0.44	0.36	0.43	0.43	-2.25%	8,517
Mar 16, 2026	0.46	0.46	0.38	0.44	0.44	4.76%	3,728
Mar 13, 2026	0.38	0.42	0.38	0.42	0.42	11.73%	449
Mar 12, 2026	0.38	0.45	0.38	0.38	0.38	-	5,727
Mar 11, 2026	0.40	0.40	0.38	0.38	0.38	-	1,447
Mar 10, 2026	0.42	0.42	0.38	0.38	0.38	-19.97%	4,591
Mar 9, 2026	0.38	0.47	0.38	0.47	0.47	9.23%	2,197
Mar 6, 2026	0.39	0.47	0.39	0.43	0.43	10.23%	1,531
Mar 5, 2026	0.44	0.44	0.39	0.39	0.39	-1.98%	724
Mar 4, 2026	0.44	0.44	0.39	0.40	0.40	-9.75%	4,005
Mar 3, 2026	0.40	0.44	0.40	0.44	0.44	10.39%	4,888
Mar 2, 2026	0.41	0.42	0.40	0.40	0.40	-5.67%	2,443
Feb 27, 2026	0.39	0.44	0.39	0.42	0.42	1.61%	1,828
Feb 26, 2026	0.47	0.47	0.42	0.42	0.42	4.96%	636
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	1,699
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	5,902
Feb 23, 2026	0.47	0.50	0.39	0.40	0.40	-15.33%	6,734
Feb 20, 2026	0.47	0.50	0.47	0.47	0.47	0.02%	19,608
Feb 19, 2026	0.48	0.48	0.43	0.47	0.47	11.90%	14,802
Feb 18, 2026	0.39	0.48	0.38	0.42	0.42	11.79%	15,566
Feb 17, 2026	0.39	0.39	0.38	0.38	0.38	-0.32%	3,962
Feb 13, 2026	0.38	0.41	0.38	0.38	0.38	-6.82%	6,324
Feb 12, 2026	0.43	0.45	0.38	0.40	0.40	-1.22%	5,692
Feb 11, 2026	0.44	0.45	0.39	0.41	0.41	-1.85%	5,150
Feb 10, 2026	0.51	0.51	0.40	0.42	0.42	-18.18%	7,296
Feb 9, 2026	0.39	0.51	0.38	0.51	0.51	31.17%	14,819
Feb 6, 2026	0.38	0.41	0.38	0.39	0.39	3.46%	2,912
Feb 5, 2026	0.38	0.41	0.38	0.38	0.38	-0.03%	14,675
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-0.71%	1,432
Feb 3, 2026	0.38	0.39	0.38	0.38	0.38	-1.35%	8,841
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	1.00%	527
Jan 30, 2026	0.38	0.40	0.38	0.38	0.38	-9.31%	2,671
Jan 29, 2026	0.40	0.48	0.39	0.42	0.42	-12.14%	57,948
Jan 28, 2026	0.38	0.48	0.38	0.48	0.48	17.75%	3,551
Jan 27, 2026	0.43	0.44	0.41	0.41	0.41	-6.60%	53,111
Jan 26, 2026	0.46	0.48	0.43	0.43	0.43	1.31%	17,255
Jan 23, 2026	0.41	0.46	0.41	0.43	0.43	1.88%	15,552
Jan 22, 2026	0.42	0.46	0.42	0.42	0.42	-9.68%	16,289
Jan 21, 2026	0.46	0.47	0.43	0.47	0.47	1.11%	10,116
Jan 20, 2026	0.47	0.48	0.43	0.46	0.46	-3.54%	5,748
Jan 16, 2026	0.47	0.48	0.42	0.48	0.48	10.91%	1,915
Jan 15, 2026	0.42	0.48	0.42	0.43	0.43	-12.21%	8,548
Jan 14, 2026	0.49	0.49	0.39	0.49	0.49	25.53%	7,107
Jan 13, 2026	0.39	0.49	0.39	0.39	0.39	-2.69%	7,888
Jan 12, 2026	0.45	0.45	0.35	0.40	0.40	-10.29%	47,643
Jan 9, 2026	0.45	0.48	0.45	0.45	0.45	-0.02%	5,626
Jan 8, 2026	0.45	0.50	0.45	0.45	0.45	-0.91%	5,304