Adimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.40	20.40	19.80	19.80	19.80	-1.74%	2,445,519
Jan 20, 2026	20.25	20.45	20.05	20.15	20.15	-0.49%	1,806,420
Jan 19, 2026	20.70	20.75	20.10	20.25	20.25	-1.22%	2,787,310
Jan 16, 2026	21.05	21.50	20.50	20.50	20.50	-2.15%	3,932,545
Jan 15, 2026	20.55	20.95	20.55	20.95	20.95	2.70%	2,770,918
Jan 14, 2026	20.40	20.65	20.25	20.40	20.40	0.49%	2,017,246
Jan 13, 2026	20.45	20.50	19.85	20.30	20.30	-0.73%	3,451,989
Jan 12, 2026	20.20	20.70	20.20	20.45	20.45	2.51%	4,442,730
Jan 9, 2026	19.90	20.00	19.60	19.95	19.95	1.79%	2,276,285
Jan 8, 2026	19.55	19.95	19.50	19.60	19.60	1.29%	2,475,064
Jan 7, 2026	19.00	19.50	18.90	19.35	19.35	2.38%	1,958,299
Jan 6, 2026	19.00	19.15	18.85	18.90	18.90	-0.26%	1,406,903
Jan 5, 2026	19.15	19.30	18.95	18.95	18.95	-1.04%	1,280,955
Jan 2, 2026	18.95	19.40	18.90	19.15	19.15	1.06%	1,349,198
Dec 31, 2025	18.90	19.10	18.80	18.95	18.95	-	857,260
Dec 30, 2025	19.30	19.30	18.75	18.95	18.95	-1.56%	1,759,970
Dec 29, 2025	19.30	19.50	19.20	19.25	19.25	-0.26%	714,927
Dec 26, 2025	19.50	19.50	19.30	19.30	19.30	-0.77%	590,839
Dec 24, 2025	19.65	19.90	19.45	19.45	19.45	-0.77%	837,682
Dec 23, 2025	19.60	19.70	19.50	19.60	19.60	0.51%	873,477
Dec 22, 2025	19.45	19.70	19.40	19.50	19.50	0.26%	830,453
Dec 19, 2025	19.10	19.45	19.10	19.45	19.45	1.83%	861,137
Dec 18, 2025	19.20	19.25	18.95	19.10	19.10	-0.26%	951,941
Dec 17, 2025	19.30	19.45	19.10	19.15	19.15	-0.52%	980,339
Dec 16, 2025	19.30	19.40	19.10	19.25	19.25	-0.52%	1,159,325
Dec 15, 2025	19.30	19.45	19.10	19.35	19.35	0.52%	1,038,133
Dec 12, 2025	19.80	19.85	19.25	19.25	19.25	-1.53%	1,787,787
Dec 11, 2025	20.00	20.15	19.55	19.55	19.55	-1.26%	1,501,600
Dec 10, 2025	20.00	20.50	19.75	19.80	19.80	1.54%	4,018,884
Dec 9, 2025	19.30	19.55	19.00	19.50	19.50	1.30%	1,427,864
Dec 8, 2025	19.45	19.60	19.25	19.25	19.25	-1.03%	1,252,504
Dec 5, 2025	19.90	19.95	19.30	19.45	19.45	-2.26%	1,433,330
Dec 4, 2025	19.55	19.90	19.55	19.90	19.90	2.31%	1,785,858
Dec 3, 2025	19.50	19.50	19.20	19.45	19.45	-0.26%	1,509,267
Dec 2, 2025	19.95	19.95	19.35	19.50	19.50	-2.26%	2,908,199
Dec 1, 2025	19.95	20.15	19.60	19.95	19.95	1.27%	2,494,917
Nov 28, 2025	19.70	19.90	19.55	19.70	19.70	-	1,501,363
Nov 27, 2025	19.75	19.80	19.50	19.70	19.70	1.03%	1,456,442
Nov 26, 2025	19.60	19.90	19.45	19.50	19.50	0.78%	2,518,854
Nov 25, 2025	19.40	19.60	19.35	19.35	19.35	0.52%	1,669,696
Nov 24, 2025	19.35	19.60	19.05	19.25	19.25	1.05%	2,736,869
Nov 21, 2025	19.60	19.80	18.85	19.05	19.05	-3.05%	2,902,156
Nov 20, 2025	20.40	20.45	19.40	19.65	19.65	-3.20%	4,464,720
Nov 19, 2025	20.65	20.70	20.10	20.30	20.30	0.25%	2,118,522
Nov 18, 2025	20.35	20.55	20.00	20.25	20.25	-1.46%	3,024,746
Nov 17, 2025	22.10	22.50	20.40	20.55	20.55	-4.64%	16,769,290
Nov 14, 2025	19.70	21.55	19.60	21.55	21.55	9.95%	16,509,830
Nov 13, 2025	19.45	19.75	19.30	19.60	19.60	0.26%	3,307,560
Nov 12, 2025	19.00	19.65	19.00	19.55	19.55	3.71%	3,330,312
Nov 11, 2025	18.80	19.00	18.55	18.85	18.85	0.27%	1,300,321