Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.37	13.32	12.25	12.26	12.26	-4.96%	135,214,477
Oct 29, 2026	12.29	13.39	12.22	12.90	12.90	4.03%	143,878,779
Oct 28, 2026	12.28	12.53	11.81	12.40	12.40	3.25%	65,525,853
Oct 27, 2026	12.69	12.74	12.00	12.01	12.01	-4.76%	38,021,465
Oct 26, 2026	12.73	12.98	12.50	12.61	12.61	-1.94%	39,737,454
Oct 23, 2026	12.37	12.91	11.84	12.86	12.86	1.58%	67,719,921
Oct 22, 2026	13.28	13.35	12.65	12.66	12.66	-3.58%	48,448,563
Oct 21, 2026	13.11	13.72	13.06	13.13	13.13	1.47%	73,319,546
Oct 20, 2026	12.90	13.05	12.72	12.94	12.94	-0.31%	33,142,990
Oct 19, 2026	12.91	13.07	12.54	12.98	12.98	0.23%	46,441,904
Oct 16, 2026	12.77	13.43	12.70	12.95	12.95	3.19%	70,202,840
Oct 15, 2026	12.79	12.91	12.51	12.55	12.55	-3.91%	38,809,201
Oct 14, 2026	13.12	13.41	12.80	13.06	13.06	-0.91%	42,083,200
Oct 13, 2026	12.69	13.23	12.31	13.18	13.18	2.73%	52,041,655
Oct 12, 2026	13.42	13.47	12.83	12.83	12.83	-4.40%	41,819,641
Oct 9, 2026	13.86	14.00	12.93	13.42	13.42	-2.96%	64,563,657
Oct 8, 2026	13.73	14.83	13.68	13.83	13.83	1.10%	82,485,649
Sep 30, 2026	14.02	14.08	13.61	13.68	13.68	-1.37%	36,402,477
Sep 29, 2026	14.00	14.42	13.86	13.87	13.87	-1.35%	50,818,270
Sep 28, 2026	14.42	14.88	13.98	14.06	14.06	-3.43%	81,791,533
Sep 24, 2026	14.30	15.15	14.26	14.56	14.56	1.75%	113,322,646
Sep 23, 2026	14.66	14.70	14.30	14.31	14.31	-2.98%	35,575,373
Sep 22, 2026	15.03	15.20	14.70	14.75	14.75	-1.80%	42,073,420
Sep 21, 2026	14.96	15.25	14.88	15.02	15.02	0.60%	50,037,414
Sep 18, 2026	14.54	15.24	14.53	14.93	14.93	3.04%	56,343,470
Sep 17, 2026	14.69	14.89	14.43	14.49	14.49	-2.09%	40,238,172
Sep 16, 2026	14.41	14.91	14.35	14.80	14.80	2.71%	53,839,740
Sep 15, 2026	14.58	14.72	14.37	14.41	14.41	-1.37%	33,584,270
Sep 14, 2026	14.75	14.88	14.51	14.61	14.61	-0.95%	39,663,130
Sep 11, 2026	14.90	15.08	14.46	14.75	14.75	-1.60%	63,206,467
Sep 10, 2026	14.73	15.18	14.61	14.99	14.99	1.49%	76,092,738
Sep 9, 2026	14.60	14.87	14.51	14.77	14.77	0.89%	53,279,090
Sep 8, 2026	14.27	14.89	14.23	14.64	14.64	2.02%	59,971,200
Sep 7, 2026	14.78	14.79	14.25	14.35	14.35	-1.78%	56,658,481
Sep 4, 2026	14.30	15.25	14.23	14.61	14.61	2.89%	101,583,623
Sep 3, 2026	14.38	14.52	14.16	14.20	14.20	-1.32%	34,609,330
Sep 2, 2026	14.27	14.50	14.18	14.39	14.39	0.14%	44,826,263
Sep 1, 2026	14.20	14.48	14.12	14.37	14.37	1.05%	45,362,190
Aug 31, 2026	14.00	14.33	13.90	14.22	14.22	0.42%	38,082,359
Aug 28, 2026	13.99	14.35	13.95	14.16	14.16	0.85%	48,973,936
Aug 27, 2026	13.85	14.05	13.71	14.04	14.04	1.30%	35,135,085
Aug 26, 2026	13.82	13.97	13.67	13.86	13.86	0.22%	34,937,960
Aug 25, 2026	13.38	13.91	13.25	13.83	13.83	2.75%	44,774,563
Aug 24, 2026	13.80	13.89	13.27	13.46	13.46	-3.03%	47,901,258
Aug 21, 2026	13.70	13.98	13.58	13.88	13.88	0.14%	45,587,330
Aug 20, 2026	14.51	14.52	13.69	13.86	13.86	-3.28%	78,253,482
Aug 19, 2026	16.02	16.19	14.33	14.33	14.33	-9.99%	153,308,100
Aug 18, 2026	16.11	16.13	15.67	15.92	15.92	-0.69%	39,186,146
Aug 17, 2026	15.96	16.04	15.65	16.03	16.03	2.36%	40,418,934
Aug 14, 2026	15.79	15.96	15.33	15.66	15.66	-0.76%	41,993,643