ADAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.89	6.14	5.82	6.05	6.05	2.72%	9,499,802
Jun 11, 2026	5.81	5.94	5.77	5.89	5.89	0.34%	7,250,910
Jun 10, 2026	5.77	5.88	5.72	5.87	5.87	1.73%	6,710,400
Jun 9, 2026	5.77	5.80	5.61	5.77	5.77	0.87%	6,339,200
Jun 8, 2026	5.95	6.03	5.68	5.72	5.72	-4.98%	10,752,400
Jun 5, 2026	6.08	6.14	6.00	6.02	6.02	-0.82%	7,326,620
Jun 4, 2026	6.26	6.26	6.04	6.07	6.07	-3.19%	8,926,500
Jun 3, 2026	6.26	6.29	6.14	6.27	6.27	0.16%	8,238,765
Jun 2, 2026	6.41	6.42	6.21	6.26	6.26	-2.34%	8,779,300
Jun 1, 2026	6.24	6.42	6.19	6.41	6.41	2.23%	11,396,470
May 29, 2026	6.33	6.39	6.20	6.27	6.27	-0.79%	10,203,040
May 28, 2026	6.29	6.38	6.18	6.32	6.32	0.48%	8,517,795
May 27, 2026	6.44	6.49	6.22	6.29	6.29	-2.78%	9,382,206
May 26, 2026	6.49	6.53	6.33	6.47	6.47	-0.46%	9,731,601
May 25, 2026	6.50	6.63	6.46	6.50	6.50	-	9,460,300
May 22, 2026	6.41	6.55	6.40	6.50	6.50	1.25%	12,418,170
May 21, 2026	6.70	6.71	6.40	6.42	6.42	-4.32%	13,835,590
May 20, 2026	6.63	6.72	6.55	6.71	6.71	0.45%	13,095,800
May 19, 2026	6.92	6.93	6.60	6.68	6.68	-3.47%	23,730,050
May 18, 2026	6.90	6.97	6.66	6.92	6.92	0.44%	16,347,700
May 15, 2026	6.91	7.04	6.83	6.89	6.89	-0.29%	15,029,300
May 14, 2026	7.06	7.15	6.91	6.91	6.91	-2.40%	17,626,830
May 13, 2026	7.09	7.24	7.06	7.08	7.08	-	19,737,590
May 12, 2026	7.17	7.22	7.02	7.08	7.08	-1.94%	23,692,900
May 11, 2026	7.09	7.31	7.06	7.22	7.22	1.55%	33,212,770
May 8, 2026	7.31	7.50	7.06	7.11	7.11	-3.00%	35,552,860
May 7, 2026	7.51	7.63	7.23	7.33	7.33	-2.27%	49,751,120
May 6, 2026	7.15	7.50	7.03	7.50	7.50	9.97%	54,130,230
Apr 30, 2026	6.82	6.82	6.82	6.82	6.82	10.00%	12,056,180
Apr 29, 2026	6.19	6.21	6.06	6.20	6.20	-0.48%	9,261,200
Apr 28, 2026	6.21	6.33	6.16	6.23	6.23	0.48%	8,486,544
Apr 27, 2026	6.15	6.21	6.10	6.20	6.20	0.32%	5,785,208
Apr 24, 2026	6.08	6.21	6.05	6.18	6.18	1.48%	8,337,840
Apr 23, 2026	6.11	6.18	6.03	6.09	6.09	-0.33%	7,625,915
Apr 22, 2026	6.14	6.18	6.09	6.11	6.11	-0.49%	7,411,400
Apr 21, 2026	6.18	6.22	6.08	6.14	6.14	-0.81%	6,388,380
Apr 20, 2026	6.18	6.29	6.14	6.19	6.19	-0.32%	7,142,628
Apr 17, 2026	6.26	6.32	6.17	6.21	6.21	-1.27%	7,989,311
Apr 16, 2026	6.22	6.35	6.16	6.29	6.29	1.45%	9,892,023
Apr 15, 2026	6.33	6.39	6.18	6.20	6.20	-2.05%	8,521,379
Apr 14, 2026	6.32	6.39	6.21	6.33	6.33	0.48%	8,736,220
Apr 13, 2026	6.35	6.37	6.20	6.30	6.30	-0.94%	9,462,495
Apr 10, 2026	6.43	6.44	6.29	6.36	6.36	-0.31%	12,630,600
Apr 9, 2026	6.38	6.52	6.28	6.38	6.38	0.47%	18,724,720
Apr 8, 2026	6.38	6.39	6.26	6.35	6.35	-1.70%	19,420,330
Apr 7, 2026	6.05	6.48	6.02	6.46	6.46	6.95%	19,552,550
Apr 3, 2026	6.34	6.37	5.97	6.04	6.04	-4.28%	12,935,770
Apr 2, 2026	6.45	6.51	6.26	6.31	6.31	-1.56%	13,113,800
Apr 1, 2026	6.44	6.48	6.29	6.41	6.41	1.42%	15,305,890
Mar 31, 2026	6.47	6.49	6.28	6.32	6.32	-2.32%	18,741,200