Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.51	34.30	32.12	33.66	33.66	4.86%	364,988,789
Mar 9, 2026	31.30	33.32	31.30	32.10	32.10	-1.71%	311,748,600
Mar 6, 2026	31.20	33.99	31.20	32.66	32.66	3.32%	413,923,300
Mar 5, 2026	29.99	32.29	29.00	31.61	31.61	7.70%	311,613,000
Mar 4, 2026	28.51	30.10	27.90	29.35	29.35	1.14%	162,686,100
Mar 3, 2026	31.50	31.73	29.00	29.02	29.02	-9.28%	242,161,500
Mar 2, 2026	30.68	32.55	30.22	31.99	31.99	4.03%	301,967,000
Feb 27, 2026	30.72	31.96	30.47	30.75	30.75	0.03%	289,887,500
Feb 26, 2026	30.04	31.55	29.13	30.74	30.74	1.32%	365,490,700
Feb 25, 2026	27.76	30.34	27.34	30.34	30.34	10.01%	270,370,800
Feb 24, 2026	27.75	28.45	27.38	27.58	27.58	-1.85%	156,695,200
Feb 13, 2026	28.14	29.20	28.00	28.10	28.10	-1.13%	184,787,757
Feb 12, 2026	27.19	28.45	26.86	28.42	28.42	1.50%	235,095,800
Feb 11, 2026	28.50	29.35	28.00	28.00	28.00	-1.75%	240,817,300
Feb 10, 2026	30.01	30.20	28.02	28.50	28.50	-6.06%	277,685,100
Feb 9, 2026	30.84	31.28	29.80	30.34	30.34	-0.03%	279,638,400
Feb 6, 2026	31.50	32.58	30.27	30.35	30.35	-5.16%	322,691,900
Feb 5, 2026	31.02	33.77	30.63	32.00	32.00	-1.54%	400,680,700
Feb 4, 2026	33.47	34.64	32.46	32.50	32.50	0.37%	495,677,400
Feb 3, 2026	29.53	32.38	28.75	32.38	32.38	9.99%	446,843,900
Feb 2, 2026	28.10	29.69	27.18	29.44	29.44	3.37%	337,006,900
Jan 30, 2026	26.90	29.80	26.80	28.48	28.48	4.78%	343,500,700
Jan 29, 2026	26.50	27.60	26.50	27.18	27.18	2.26%	186,115,000
Jan 28, 2026	27.73	27.74	26.31	26.58	26.58	-4.15%	182,574,400
Jan 27, 2026	25.91	28.10	25.91	27.73	27.73	4.72%	201,035,000
Jan 26, 2026	28.42	28.84	26.48	26.48	26.48	-9.99%	244,577,600
Jan 23, 2026	27.33	29.50	26.67	29.42	29.42	7.92%	311,213,900
Jan 22, 2026	25.91	27.50	25.91	27.26	27.26	5.33%	234,583,000
Jan 21, 2026	26.85	27.10	25.76	25.88	25.88	-3.83%	191,432,200
Jan 20, 2026	29.00	29.35	26.01	26.91	26.91	-6.89%	315,051,200
Jan 19, 2026	29.60	30.36	28.83	28.90	28.90	-4.93%	221,846,000
Jan 16, 2026	30.50	30.94	29.22	30.40	30.40	1.20%	265,962,300
Jan 15, 2026	31.70	32.45	29.22	30.04	30.04	-7.48%	352,706,900
Jan 14, 2026	33.58	35.10	32.40	32.47	32.47	-9.81%	412,168,000
Jan 13, 2026	38.19	38.20	36.00	36.00	36.00	-10.00%	289,916,100
Jan 12, 2026	37.76	40.65	37.30	40.00	40.00	5.88%	566,759,800
Jan 9, 2026	36.71	37.79	36.30	37.78	37.78	2.58%	430,467,900
Jan 8, 2026	35.80	37.19	35.36	36.83	36.83	0.35%	453,021,700
Jan 7, 2026	33.40	37.00	33.06	36.70	36.70	7.69%	506,630,597
Jan 6, 2026	32.65	35.27	31.36	34.08	34.08	3.02%	507,137,800
Jan 5, 2026	33.01	34.33	31.60	33.08	33.08	0.21%	524,559,700
Dec 31, 2025	30.89	33.01	30.07	33.01	33.01	10.00%	568,428,479
Dec 30, 2025	32.01	33.88	29.75	30.01	30.01	-3.13%	675,928,700
Dec 29, 2025	29.80	30.98	29.50	30.98	30.98	10.01%	338,217,500
Dec 26, 2025	27.59	28.16	27.23	28.16	28.16	10.00%	300,790,200
Dec 25, 2025	24.50	25.75	24.30	25.60	25.60	2.69%	528,597,700
Dec 24, 2025	22.56	24.99	22.52	24.93	24.93	9.34%	500,536,501
Dec 23, 2025	22.63	22.99	21.75	22.80	22.80	-0.22%	443,664,500
Dec 22, 2025	22.20	23.38	21.71	22.85	22.85	2.47%	443,278,200
Dec 19, 2025	21.25	23.15	21.24	22.30	22.30	3.96%	476,771,700