ADAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	6.46	6.63	6.35	6.47	6.47	-0.15%	42,291,100
Mar 27, 2026	5.81	6.48	5.81	6.48	6.48	10.02%	25,950,790
Mar 26, 2026	5.91	6.10	5.86	5.89	5.89	-0.34%	11,560,940
Mar 25, 2026	5.66	6.03	5.63	5.91	5.91	4.42%	16,530,900
Mar 24, 2026	5.65	5.67	5.49	5.66	5.66	1.62%	11,541,480
Mar 23, 2026	5.60	5.80	5.51	5.57	5.57	-2.79%	18,854,020
Mar 20, 2026	5.94	5.94	5.70	5.73	5.73	-3.05%	18,615,010
Mar 19, 2026	6.29	6.36	5.87	5.91	5.91	-6.34%	29,241,800
Mar 18, 2026	6.52	6.52	6.25	6.31	6.31	-2.02%	21,103,550
Mar 17, 2026	6.60	6.77	6.40	6.44	6.44	-3.01%	27,506,370
Mar 16, 2026	6.71	7.25	6.61	6.64	6.64	-1.04%	42,674,630
Mar 13, 2026	6.88	6.95	6.68	6.71	6.71	-1.32%	53,660,360
Mar 12, 2026	6.25	6.80	6.22	6.80	6.80	10.03%	31,290,010
Mar 11, 2026	5.97	6.18	5.88	6.18	6.18	3.69%	18,479,760
Mar 10, 2026	6.17	6.24	5.94	5.96	5.96	-3.72%	19,491,300