ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.37	0.37	0.35	0.35	0.35	-12.35%	9,809
May 4, 2026	0.33	0.40	0.33	0.40	0.40	17.10%	5,547
May 1, 2026	0.37	0.38	0.34	0.34	0.34	-7.84%	1,894
Apr 30, 2026	0.38	0.39	0.37	0.37	0.37	8.73%	10,398
Apr 29, 2026	0.34	0.37	0.34	0.34	0.34	-12.74%	1,667
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	14.71%	1,209
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	362
Apr 24, 2026	0.38	0.39	0.34	0.34	0.34	-3.55%	7,014
Apr 23, 2026	0.39	0.39	0.34	0.35	0.35	-10.74%	8,961
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	4.36%	888
Apr 21, 2026	0.34	0.38	0.34	0.38	0.38	12.25%	831
Apr 20, 2026	0.39	0.40	0.34	0.34	0.34	0.09%	2,997
Apr 17, 2026	0.34	0.40	0.34	0.34	0.34	-3.50%	3,891
Apr 16, 2026	0.33	0.35	0.33	0.35	0.35	-3.06%	1,502
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	7,786
Apr 14, 2026	0.33	0.36	0.33	0.36	0.36	8.11%	1,375
Apr 13, 2026	0.33	0.37	0.33	0.33	0.33	-4.86%	964
Apr 10, 2026	0.36	0.39	0.35	0.35	0.35	-1.41%	15,086
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	-5.43%	2,183
Apr 8, 2026	0.40	0.40	0.36	0.38	0.38	-6.15%	8,952
Apr 6, 2026	0.43	0.43	0.40	0.40	0.40	9.59%	4,571
Apr 2, 2026	0.36	0.37	0.36	0.37	0.37	-15.12%	919
Apr 1, 2026	0.42	0.43	0.42	0.43	0.43	16.22%	1,994
Mar 31, 2026	0.37	0.39	0.36	0.37	0.37	-	10,535
Mar 30, 2026	0.38	0.38	0.36	0.37	0.37	0.08%	2,809
Mar 27, 2026	0.36	0.39	0.36	0.37	0.37	2.41%	8,276
Mar 26, 2026	0.37	0.38	0.36	0.36	0.36	-2.43%	12,789
Mar 25, 2026	0.43	0.45	0.37	0.37	0.37	-14.03%	1,813
Mar 24, 2026	0.43	0.44	0.37	0.43	0.43	15.98%	3,426
Mar 23, 2026	0.39	0.39	0.37	0.37	0.37	-5.16%	6,171
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