ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.41	28.41	28.41	28.41	28.41	0.96%	6,395
Feb 5, 2026	28.26	28.26	28.14	28.14	28.14	-2.69%	6,878
Feb 4, 2026	28.92	28.92	28.92	28.92	28.92	4.89%	7,016
Feb 3, 2026	27.57	27.57	27.57	27.57	27.57	-1.48%	4,521
Jan 26, 2026	28.00	28.00	27.98	27.98	27.98	-0.20%	1,819
Jan 21, 2026	27.49	28.14	27.49	28.04	28.04	-0.74%	3,499
Jan 20, 2026	28.25	28.25	28.25	28.25	28.25	2.56%	5,488
Jan 15, 2026	27.35	27.55	27.32	27.55	27.43	2.55%	1,105
Jan 12, 2026	26.86	26.86	26.86	26.86	26.75	6.77%	7,658
Jan 9, 2026	25.16	25.16	25.16	25.16	25.05	0.72%	185
Jan 6, 2026	24.96	24.98	24.94	24.98	24.87	7.43%	1,200
Dec 26, 2025	23.25	23.25	23.25	23.25	23.15	-0.04%	500
Dec 12, 2025	23.22	23.26	23.22	23.26	23.16	-3.40%	300
Dec 8, 2025	23.50	24.08	23.50	24.08	23.98	6.12%	400
Nov 18, 2025	22.69	22.69	22.69	22.69	22.60	-8.12%	4,894
Nov 10, 2025	24.70	24.70	24.70	24.70	24.59	1.71%	10,200
Nov 5, 2025	24.30	24.32	24.28	24.28	24.18	-3.11%	1,100
Nov 3, 2025	24.51	25.06	24.51	25.06	24.95	1.78%	532
Oct 31, 2025	24.62	24.62	24.62	24.62	24.52	2.24%	1,400
Oct 15, 2025	24.08	24.08	24.08	24.08	23.87	13.48%	812
Oct 13, 2025	21.22	21.22	21.22	21.22	21.04	-11.14%	400
Oct 10, 2025	23.88	23.88	23.88	23.88	23.68	-3.71%	8,103
Sep 24, 2025	24.80	24.80	24.80	24.80	24.59	-2.40%	7,157
Sep 18, 2025	25.41	25.41	25.41	25.41	25.19	-1.37%	3,111
Sep 12, 2025	25.76	25.76	25.76	25.76	25.54	-0.29%	3,852
Sep 10, 2025	25.84	25.84	25.84	25.84	25.62	3.64%	200
Aug 27, 2025	24.93	24.93	24.93	24.93	24.72	1.90%	100
Aug 20, 2025	24.47	24.47	24.47	24.47	24.26	-0.39%	3,374