Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	21.05	22.20	20.69	21.45	21.45	1.90%	368,590,700
Dec 17, 2025	22.02	22.50	21.05	21.05	21.05	-8.20%	437,083,800
Dec 16, 2025	21.28	23.71	20.20	22.93	22.93	6.40%	624,836,300
Dec 15, 2025	20.50	21.82	19.20	21.55	21.55	1.13%	508,787,700
Dec 12, 2025	20.05	21.80	20.03	21.31	21.31	5.23%	509,074,300
Dec 11, 2025	21.00	21.16	19.99	20.25	20.25	-2.36%	429,402,800
Dec 10, 2025	21.38	22.00	20.63	20.74	20.74	-6.28%	487,967,800
Dec 9, 2025	21.50	23.00	21.48	22.13	22.13	0.59%	613,769,330
Dec 8, 2025	21.91	22.63	21.25	22.00	22.00	6.95%	601,247,700
Dec 5, 2025	18.00	20.57	17.80	20.57	20.57	10.00%	603,206,012
Dec 4, 2025	17.00	18.92	16.62	18.70	18.70	8.72%	690,130,400
Dec 3, 2025	16.80	17.65	15.62	17.20	17.20	5.20%	746,366,400
Dec 2, 2025	15.51	16.35	15.27	16.35	16.35	10.03%	357,941,900
Dec 1, 2025	14.80	14.86	14.40	14.86	14.86	9.99%	142,563,200
Nov 28, 2025	12.00	13.51	11.86	13.51	13.51	10.02%	409,083,000
Nov 27, 2025	11.80	13.22	11.43	12.28	12.28	-3.23%	483,979,293
Nov 26, 2025	14.39	14.50	12.69	12.69	12.69	-10.00%	495,587,325
Nov 25, 2025	13.27	14.95	13.04	14.10	14.10	3.37%	615,168,700
Nov 24, 2025	11.98	13.64	11.42	13.64	13.64	10.00%	533,859,700
Nov 21, 2025	13.72	13.77	12.40	12.40	12.40	-10.01%	412,816,067
Nov 20, 2025	13.78	13.78	11.80	13.78	13.78	9.98%	676,562,100
Nov 19, 2025	12.25	12.53	11.98	12.53	12.53	10.01%	185,057,200
Nov 18, 2025	11.00	11.39	10.85	11.39	11.39	10.05%	409,135,300
Nov 17, 2025	10.35	10.35	10.35	10.35	10.35	9.99%	21,397,250