Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.97	14.35	13.96	14.17	14.17	3.05%	69,823,386
Jul 30, 2026	14.10	14.23	13.65	13.75	13.75	-3.03%	50,490,975
Jul 29, 2026	14.17	14.27	13.76	14.18	14.18	0.07%	54,377,782
Jul 28, 2026	14.05	14.49	14.05	14.17	14.17	-0.42%	55,385,681
Jul 27, 2026	13.83	14.25	13.54	14.23	14.23	2.89%	65,877,798
Jul 24, 2026	14.24	14.57	13.80	13.83	13.83	-3.35%	97,093,678
Jul 23, 2026	13.82	14.60	13.68	14.31	14.31	2.58%	115,265,740
Jul 22, 2026	13.50	14.74	13.41	13.95	13.95	2.42%	127,744,913
Jul 21, 2026	13.30	13.64	12.23	13.62	13.62	3.57%	92,623,110
Jul 20, 2026	13.85	13.89	12.87	13.15	13.15	-3.38%	78,172,347
Jul 17, 2026	14.47	14.50	13.40	13.61	13.61	-6.40%	78,040,049
Jul 16, 2026	14.63	14.91	14.41	14.54	14.54	-1.69%	60,079,475
Jul 15, 2026	15.15	15.22	14.71	14.79	14.79	-2.31%	97,969,250
Jul 14, 2026	15.55	15.55	14.72	15.14	15.14	-7.40%	142,468,279
Jul 13, 2026	17.98	17.98	16.35	16.35	16.35	-10.02%	163,828,254
Jul 10, 2026	16.45	18.17	16.23	18.17	18.17	9.99%	133,312,400
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