ADAMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.47	2.47	2.40	2.43	2.43	-1.62%	15,200
Feb 12, 2026	2.47	2.48	2.44	2.47	2.47	-	105,200
Feb 11, 2026	2.43	2.47	2.42	2.47	2.47	0.82%	114,400
Feb 10, 2026	2.46	2.46	2.43	2.45	2.45	0.41%	79,800
Feb 9, 2026	2.42	2.46	2.42	2.44	2.44	0.41%	37,500
Feb 6, 2026	2.37	2.43	2.37	2.43	2.43	0.41%	87,700
Feb 5, 2026	2.42	2.42	2.38	2.42	2.42	-0.41%	126,505
Feb 4, 2026	2.43	2.44	2.40	2.43	2.43	0.41%	99,101
Feb 3, 2026	2.40	2.42	2.39	2.42	2.42	0.83%	91,100
Feb 2, 2026	2.48	2.49	2.39	2.40	2.40	-4.00%	280,400
Jan 30, 2026	2.51	2.51	2.47	2.50	2.50	-1.96%	233,700
Jan 29, 2026	2.58	2.58	2.51	2.55	2.55	-1.54%	377,278
Jan 28, 2026	2.48	2.60	2.48	2.59	2.59	4.44%	790,473
Jan 27, 2026	2.45	2.49	2.44	2.48	2.48	0.81%	131,400
Jan 26, 2026	2.46	2.46	2.43	2.46	2.46	-	156,700
Jan 23, 2026	2.42	2.46	2.40	2.46	2.46	0.82%	228,400
Jan 22, 2026	2.39	2.44	2.38	2.44	2.44	1.24%	103,700
Jan 21, 2026	2.39	2.43	2.39	2.41	2.41	-0.82%	199,072
Jan 20, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	222,000
Jan 19, 2026	2.37	2.41	2.36	2.40	2.40	0.42%	146,000
Jan 16, 2026	2.40	2.40	2.38	2.39	2.39	-0.83%	85,800
Jan 15, 2026	2.40	2.41	2.38	2.41	2.41	-0.82%	184,000
Jan 14, 2026	2.39	2.43	2.39	2.43	2.43	-	167,800
Jan 13, 2026	2.40	2.44	2.39	2.43	2.43	0.41%	326,300
Jan 12, 2026	2.42	2.44	2.38	2.42	2.42	-1.22%	262,500
Jan 9, 2026	2.40	2.45	2.39	2.45	2.45	1.24%	254,701
Jan 8, 2026	2.43	2.44	2.39	2.42	2.42	-0.41%	134,900
Jan 7, 2026	2.45	2.46	2.43	2.43	2.43	-0.41%	140,300
Jan 6, 2026	2.39	2.44	2.39	2.44	2.44	1.67%	240,300
Jan 5, 2026	2.45	2.45	2.35	2.40	2.40	-0.83%	454,772
Dec 31, 2025	2.40	2.42	2.36	2.42	2.42	0.83%	125,600
Dec 30, 2025	2.40	2.42	2.37	2.40	2.40	-0.41%	166,800
Dec 29, 2025	2.45	2.45	2.37	2.41	2.41	-3.60%	214,800
Dec 26, 2025	2.47	2.50	2.46	2.50	2.50	0.81%	84,500
Dec 25, 2025	2.45	2.48	2.45	2.48	2.48	-	156,330
Dec 24, 2025	2.49	2.51	2.45	2.48	2.48	-1.20%	68,400
Dec 23, 2025	2.51	2.51	2.50	2.51	2.51	-	11,500
Dec 22, 2025	2.49	2.51	2.45	2.51	2.51	0.80%	73,800
Dec 19, 2025	2.47	2.49	2.46	2.49	2.49	-	67,800
Dec 18, 2025	2.45	2.50	2.45	2.49	2.49	-0.40%	109,700
Dec 17, 2025	2.50	2.50	2.49	2.50	2.50	0.40%	6,701
Dec 16, 2025	2.45	2.50	2.45	2.49	2.49	-1.58%	38,656
Dec 15, 2025	2.46	2.54	2.46	2.53	2.53	0.40%	53,700
Dec 12, 2025	2.52	2.52	2.51	2.52	2.52	-	8,535
Dec 11, 2025	2.54	2.54	2.48	2.52	2.52	0.40%	25,400
Dec 10, 2025	2.55	2.55	2.49	2.51	2.51	0.80%	22,500
Dec 9, 2025	2.56	2.56	2.49	2.49	2.49	-1.97%	42,400
Dec 8, 2025	2.50	2.54	2.50	2.54	2.54	-	24,100
Dec 5, 2025	2.54	2.54	2.50	2.54	2.54	1.20%	58,200
Dec 4, 2025	2.55	2.55	2.50	2.51	2.51	-1.95%	102,600