Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.02	28.43	26.80	27.36	27.36	-2.81%	177,464,186
Mar 26, 2026	27.52	28.80	26.42	28.15	28.15	3.99%	261,404,152
Mar 25, 2026	26.70	27.45	26.68	27.07	27.07	0.52%	178,578,500
Mar 24, 2026	26.88	27.29	24.83	26.93	26.93	2.43%	225,662,100
Mar 23, 2026	27.00	28.01	26.05	26.29	26.29	-6.11%	163,910,700
Mar 20, 2026	30.58	30.76	27.60	28.00	28.00	-7.77%	206,576,100
Mar 19, 2026	30.51	31.33	30.00	30.36	30.36	-3.31%	163,200,000
Mar 18, 2026	30.24	32.00	29.89	31.40	31.40	2.98%	220,801,900
Mar 17, 2026	31.88	32.35	30.35	30.49	30.49	-4.33%	169,925,000
Mar 16, 2026	30.70	31.88	30.18	31.87	31.87	2.71%	186,508,400
Mar 13, 2026	30.80	32.18	30.09	31.03	31.03	-1.40%	221,309,200
Mar 12, 2026	33.00	33.31	31.09	31.47	31.47	-5.52%	257,034,500
Mar 11, 2026	34.00	34.00	32.80	33.31	33.31	-1.04%	297,030,000
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