Adimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.05	18.15	17.80	18.05	18.05	-1.10%	2,373,096
Feb 10, 2026	18.30	18.40	18.10	18.25	18.25	0.27%	791,173
Feb 9, 2026	18.30	18.35	18.15	18.20	18.20	0.28%	936,355
Feb 6, 2026	18.65	18.65	18.10	18.15	18.15	-2.68%	2,261,722
Feb 5, 2026	18.55	18.90	18.50	18.65	18.65	0.54%	1,489,752
Feb 4, 2026	18.60	18.65	18.40	18.55	18.55	-0.27%	2,284,261
Feb 3, 2026	19.25	19.25	18.55	18.60	18.60	-1.59%	2,916,843
Feb 2, 2026	19.20	19.70	18.85	18.90	18.90	-0.79%	2,967,053
Jan 30, 2026	19.50	19.50	19.00	19.05	19.05	-2.31%	3,307,489
Jan 29, 2026	20.10	20.10	19.35	19.50	19.50	-2.99%	4,127,708
Jan 28, 2026	20.60	21.50	19.85	20.10	20.10	0.25%	9,928,447
Jan 27, 2026	19.35	20.75	19.30	20.05	20.05	4.43%	8,988,955
Jan 26, 2026	19.30	19.40	19.10	19.20	19.20	-0.52%	2,003,168
Jan 23, 2026	19.75	19.75	19.10	19.30	19.30	-2.28%	2,767,375
Jan 22, 2026	19.90	20.00	19.55	19.75	19.75	-0.25%	1,602,099
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