Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	26.00	26.04	25.10	25.34	25.34	-3.65%	124,736,300
Apr 24, 2026	26.12	26.58	25.81	26.30	26.30	0.31%	93,534,920
Apr 23, 2026	27.00	27.14	26.20	26.22	26.22	-3.60%	143,773,100
Apr 22, 2026	27.46	27.64	26.86	27.20	27.20	-2.89%	183,993,400
Apr 21, 2026	28.70	29.07	27.52	28.01	28.01	-2.57%	224,455,300
Apr 20, 2026	26.88	29.50	26.70	28.75	28.75	6.56%	313,716,700
Apr 17, 2026	27.12	27.90	26.85	26.98	26.98	-1.53%	205,683,900
Apr 16, 2026	27.30	27.79	26.75	27.40	27.40	-0.98%	194,603,000
Apr 15, 2026	27.18	28.57	26.97	27.67	27.67	1.84%	243,176,300
Apr 14, 2026	26.60	27.34	26.12	27.17	27.17	2.84%	196,079,300
Apr 13, 2026	26.14	26.80	26.14	26.42	26.42	-0.26%	86,606,010
Apr 10, 2026	27.10	27.41	26.35	26.49	26.49	-1.08%	126,024,800
Apr 9, 2026	27.18	27.50	26.65	26.78	26.78	-2.97%	133,634,300
Apr 8, 2026	26.61	27.76	26.30	27.60	27.60	6.44%	175,407,500
Apr 7, 2026	25.77	26.28	25.57	25.93	25.93	0.58%	102,646,000
Apr 3, 2026	27.19	27.30	25.70	25.78	25.78	-4.62%	132,626,500
Apr 2, 2026	27.79	28.21	26.91	27.03	27.03	-2.91%	123,738,400
Apr 1, 2026	28.46	28.80	27.16	27.84	27.84	-2.18%	200,341,100
Mar 31, 2026	28.67	29.78	28.20	28.46	28.46	-0.77%	250,427,000
Mar 30, 2026	27.10	29.30	27.10	28.68	28.68	4.82%	235,789,700
Mar 27, 2026	27.02	28.43	26.80	27.36	27.36	-2.81%	177,464,100
Mar 26, 2026	27.52	28.80	26.42	28.15	28.15	3.99%	261,404,100
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