ADNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.24	0.29	0.24	0.28	0.28	16.67%	100,953
Jul 8, 2026	0.21	0.24	0.21	0.24	0.24	9.09%	3,689
Jul 7, 2026	0.27	0.27	0.22	0.22	0.22	-16.98%	23,663
Jul 6, 2026	0.27	0.27	0.27	0.27	0.27	15.17%	1,147
Jul 2, 2026	0.30	0.30	0.23	0.23	0.23	-18.59%	21,858
Jul 1, 2026	0.28	0.29	0.28	0.28	0.28	-2.54%	16,139
Jun 30, 2026	0.29	0.29	0.27	0.29	0.29	-	39,273
Jun 29, 2026	0.23	0.29	0.23	0.29	0.29	3.57%	10,735
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	20.12%	10,280
Jun 25, 2026	0.23	0.23	0.23	0.23	0.23	-0.38%	346
Jun 24, 2026	0.29	0.29	0.23	0.23	0.23	-16.43%	24,435
Jun 23, 2026	0.29	0.29	0.23	0.28	0.28	-3.41%	14,695
Jun 22, 2026	0.26	0.29	0.26	0.29	0.29	13.69%	9,313
Jun 18, 2026	0.29	0.29	0.26	0.26	0.26	-12.07%	8,142
Jun 17, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	7,344
Jun 16, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	5,591
Jun 15, 2026	0.23	0.29	0.23	0.29	0.29	-	6,721
Jun 12, 2026	0.23	0.29	0.23	0.29	0.29	-	8,611
Jun 11, 2026	0.26	0.29	0.21	0.29	0.29	11.11%	9,925
Jun 10, 2026	0.27	0.30	0.26	0.26	0.26	-10.17%	5,173
Jun 9, 2026	0.26	0.30	0.26	0.29	0.29	-1.87%	1,322
Jun 8, 2026	0.26	0.30	0.26	0.30	0.30	-1.30%	6,614
Jun 5, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	4,698
Jun 4, 2026	0.30	0.33	0.27	0.30	0.30	-1.67%	5,545
Jun 3, 2026	0.28	0.34	0.28	0.30	0.30	-3.23%	2,253
Jun 2, 2026	0.28	0.33	0.28	0.31	0.31	-2.05%	6,495
Jun 1, 2026	0.32	0.32	0.29	0.32	0.32	0.48%	2,301
May 29, 2026	0.30	0.32	0.28	0.32	0.32	-0.47%	7,153
May 28, 2026	0.28	0.32	0.28	0.32	0.32	0.48%	10,285
May 27, 2026	0.31	0.33	0.28	0.32	0.32	12.46%	2,755
May 26, 2026	0.28	0.34	0.28	0.28	0.28	0.54%	47,297
May 22, 2026	0.34	0.34	0.28	0.28	0.28	-17.79%	8,280
May 21, 2026	0.34	0.34	0.27	0.34	0.34	-0.32%	45,276
May 20, 2026	0.33	0.35	0.33	0.34	0.34	2.41%	2,132
May 19, 2026	0.33	0.34	0.33	0.33	0.33	0.61%	1,206
May 18, 2026	0.33	0.33	0.33	0.33	0.33	-5.04%	2,878
May 15, 2026	0.33	0.35	0.33	0.35	0.35	4.98%	3,011
May 14, 2026	0.35	0.39	0.33	0.33	0.33	-4.95%	20,324
May 13, 2026	0.40	0.40	0.35	0.35	0.35	-3.26%	4,980
May 12, 2026	0.40	0.40	0.33	0.36	0.36	-	5,808
May 11, 2026	0.37	0.37	0.36	0.36	0.36	-3.07%	5,356
May 8, 2026	0.35	0.37	0.35	0.37	0.37	6.12%	1,393
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-	405
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	1,164
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