Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.80	18.80	16.23	18.17	-	9.99%	125,835,779
Jul 9, 2026	16.04	16.57	15.55	16.52	16.52	2.99%	79,894,204
Jul 8, 2026	16.68	16.94	16.02	16.04	16.04	-3.72%	75,106,718
Jul 7, 2026	17.49	17.93	16.57	16.66	16.66	-5.88%	100,569,742
Jul 6, 2026	19.33	19.74	17.70	17.70	17.70	-8.72%	172,029,671
Jul 3, 2026	18.80	20.42	18.72	19.39	19.39	4.47%	207,464,813
Jul 2, 2026	19.06	19.70	18.50	18.56	18.56	-4.03%	93,078,902
Jul 1, 2026	19.06	19.68	19.00	19.34	19.34	0.99%	96,631,674
Jun 30, 2026	18.45	19.25	18.25	19.15	19.15	4.64%	109,786,911
Jun 29, 2026	18.72	18.85	18.15	18.30	18.30	-2.97%	96,016,496
Jun 26, 2026	18.42	19.33	17.75	18.86	18.86	1.84%	151,089,200
Jun 25, 2026	18.91	19.35	18.41	18.52	18.52	-2.99%	77,450,452
Jun 24, 2026	18.77	19.27	18.18	19.09	19.09	1.22%	81,297,882
Jun 23, 2026	19.73	19.80	18.78	18.86	18.86	-4.07%	74,245,655
Jun 22, 2026	19.61	19.85	18.82	19.66	19.66	-0.30%	104,654,721
Jun 18, 2026	19.90	20.15	19.42	19.72	19.72	-1.65%	95,150,700
Jun 17, 2026	19.96	20.80	19.90	20.05	20.05	0.45%	122,252,000
Jun 16, 2026	20.20	20.50	19.80	19.96	19.96	0.20%	122,045,000
Jun 15, 2026	19.99	19.99	19.30	19.92	19.92	-3.54%	160,385,900
Jun 12, 2026	19.03	20.65	18.99	20.65	20.65	10.02%	92,272,158
Jun 11, 2026	18.62	18.93	18.44	18.77	18.77	-0.53%	68,807,840
Jun 10, 2026	19.34	19.73	18.62	18.87	18.87	-3.18%	87,595,515
Jun 9, 2026	20.11	20.19	19.08	19.49	19.49	-2.89%	103,880,800
Jun 8, 2026	19.86	21.49	19.80	20.07	20.07	-1.95%	144,061,400
Jun 5, 2026	20.02	20.87	19.65	20.47	20.47	2.86%	140,127,900
Jun 4, 2026	19.95	20.23	19.72	19.90	19.90	-1.24%	54,124,970
Jun 3, 2026	20.00	20.96	19.86	20.15	20.15	0.60%	97,419,720
Jun 2, 2026	20.43	20.43	18.99	20.03	20.03	-0.35%	97,782,840
Jun 1, 2026	20.12	20.61	20.06	20.10	20.10	-0.99%	64,075,470
May 29, 2026	21.67	21.77	20.09	20.30	20.30	-6.84%	108,344,700
May 28, 2026	21.21	21.88	21.05	21.79	21.79	2.78%	89,071,760
May 27, 2026	22.29	22.49	21.04	21.20	21.20	-4.76%	102,268,500
May 26, 2026	23.14	23.20	21.77	22.26	22.26	-5.07%	113,971,200
May 25, 2026	23.96	24.12	23.19	23.45	23.45	-1.05%	77,125,940
May 22, 2026	23.50	23.80	22.95	23.70	23.70	1.24%	73,557,550
May 21, 2026	24.40	24.76	23.36	23.41	23.41	-3.26%	104,482,800
May 20, 2026	24.65	24.72	24.05	24.20	24.20	-2.73%	84,201,450
May 19, 2026	25.31	25.39	24.51	24.88	24.88	-2.05%	94,476,190
May 18, 2026	25.30	26.11	25.17	25.40	25.40	0.40%	95,717,593
May 15, 2026	25.94	26.35	25.17	25.30	25.30	-2.80%	117,979,400
May 14, 2026	27.83	28.08	26.01	26.03	26.03	-6.90%	166,914,400
May 13, 2026	27.37	28.20	27.32	27.96	27.96	1.08%	177,373,200
May 12, 2026	28.83	29.00	27.64	27.66	27.66	-3.99%	222,322,800
May 11, 2026	28.59	29.97	27.47	28.81	28.81	4.42%	379,520,900
May 8, 2026	24.83	27.59	24.68	27.59	27.59	10.01%	246,230,300
May 7, 2026	25.18	25.21	24.70	25.08	25.08	0.52%	107,320,000
May 6, 2026	24.58	25.34	24.58	24.95	24.95	1.51%	105,065,700
Apr 30, 2026	24.36	24.74	24.25	24.58	24.58	2.16%	95,169,540
Apr 29, 2026	23.50	24.24	23.44	24.06	24.06	2.38%	98,682,770
Apr 28, 2026	25.06	25.06	23.50	23.50	23.50	-7.26%	153,423,400