Addsino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	16.11	16.33	15.78	15.78	15.78	-1.44%	48,940,080
Aug 12, 2026	15.65	16.06	15.60	16.01	16.01	2.10%	51,816,388
Aug 11, 2026	15.50	15.89	15.01	15.68	15.68	-4.33%	90,942,236
Aug 10, 2026	16.08	16.46	15.60	16.39	16.39	2.57%	83,177,498
Aug 7, 2026	15.75	16.03	15.44	15.98	15.98	2.04%	72,205,914
Aug 6, 2026	15.25	15.77	15.20	15.66	15.66	1.75%	78,941,313
Aug 5, 2026	15.07	15.44	15.05	15.39	15.39	2.19%	66,299,518
Aug 4, 2026	14.71	15.14	14.56	15.06	15.06	3.36%	71,180,290
Aug 3, 2026	14.17	14.70	14.10	14.57	14.57	2.82%	62,300,101
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