Adimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.95	18.60	17.80	18.35	18.35	1.10%	2,080,140
Mar 20, 2026	18.00	18.40	18.00	18.15	18.15	0.55%	1,369,071
Mar 19, 2026	17.90	18.15	17.80	18.05	18.05	-0.55%	1,029,637
Mar 18, 2026	18.60	18.75	18.00	18.15	18.15	1.97%	2,863,840
Mar 17, 2026	17.55	17.80	17.40	17.80	17.80	1.71%	1,112,768
Mar 16, 2026	17.50	17.50	17.35	17.50	17.50	-	696,801
Mar 13, 2026	17.35	17.55	17.00	17.50	17.50	0.86%	1,113,660
Mar 12, 2026	17.60	17.70	17.35	17.35	17.35	-2.25%	1,721,314
Mar 11, 2026	17.90	18.10	17.70	17.75	17.75	-1.11%	1,415,588
Mar 10, 2026	17.85	18.10	17.80	17.95	17.95	2.28%	941,129
Mar 9, 2026	17.95	17.95	17.55	17.55	17.55	-3.57%	1,720,504
Mar 6, 2026	17.80	18.25	17.65	18.20	18.20	2.25%	1,039,235
Mar 5, 2026	17.55	17.80	17.55	17.80	17.80	2.59%	913,484
Mar 4, 2026	17.80	17.80	17.35	17.35	17.35	-2.53%	1,886,214
Mar 3, 2026	18.00	18.00	17.70	17.80	17.80	-1.11%	1,523,338
Mar 2, 2026	17.80	18.10	17.65	18.00	18.00	-	1,257,962
Feb 26, 2026	18.00	18.20	17.90	18.00	18.00	0.28%	2,672,139
Feb 25, 2026	17.95	18.10	17.80	17.95	17.95	-	2,236,491
Feb 24, 2026	18.00	18.20	17.80	17.95	17.95	-0.55%	2,091,509
Feb 23, 2026	18.20	18.30	17.95	18.05	18.05	-	1,282,866
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