Adimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.05	18.20	17.75	17.80	17.80	-0.84%	1,181,161
May 7, 2026	17.95	18.00	17.80	17.95	17.95	-	1,028,299
May 6, 2026	18.15	18.25	17.85	17.95	17.95	-0.83%	927,395
May 5, 2026	18.00	18.35	17.90	18.10	18.10	3.43%	2,079,738
May 4, 2026	17.65	17.75	17.50	17.50	17.50	-1.13%	1,366,450
Apr 30, 2026	17.95	18.05	17.70	17.70	17.70	-1.39%	817,414
Apr 29, 2026	18.00	18.10	17.90	17.95	17.95	-0.28%	545,946
Apr 28, 2026	18.15	18.15	17.90	18.00	18.00	-0.83%	720,056
Apr 27, 2026	17.75	18.20	17.70	18.15	18.15	1.40%	1,139,759
Apr 24, 2026	18.00	18.00	17.65	17.90	17.90	-	858,499
Apr 23, 2026	18.35	18.35	17.60	17.90	17.90	-1.38%	1,937,082
Apr 22, 2026	18.15	18.35	18.10	18.15	18.15	0.28%	753,908
Apr 21, 2026	18.10	18.15	17.85	18.10	18.10	0.28%	1,089,649
Apr 20, 2026	18.50	18.50	18.00	18.05	18.05	-2.43%	1,491,175
Apr 17, 2026	18.80	18.95	18.35	18.50	18.50	-1.07%	1,604,033
Apr 16, 2026	18.65	19.20	18.65	18.70	18.70	1.36%	2,622,654
Apr 15, 2026	18.25	18.55	18.25	18.45	18.45	1.37%	1,341,539
Apr 14, 2026	18.45	18.50	18.15	18.20	18.20	-1.09%	1,362,642
Apr 13, 2026	18.25	18.55	18.20	18.40	18.40	0.27%	813,176
Apr 10, 2026	18.35	18.55	18.20	18.35	18.35	0.82%	961,425
Apr 9, 2026	18.10	18.30	17.90	18.20	18.20	-	1,717,671
Apr 8, 2026	18.30	18.30	18.10	18.20	18.20	-	956,831
Apr 7, 2026	18.70	18.80	18.10	18.20	18.20	-3.70%	1,879,991
Apr 2, 2026	18.95	19.05	18.80	18.90	18.90	0.53%	1,651,835
Apr 1, 2026	18.55	18.90	18.45	18.80	18.80	2.45%	1,871,290
Mar 31, 2026	18.60	18.95	18.20	18.35	18.35	-0.81%	2,011,715
Mar 30, 2026	18.30	18.75	18.25	18.50	18.50	-	1,235,088
Mar 27, 2026	18.35	18.60	18.35	18.50	18.50	0.82%	762,857
Mar 26, 2026	18.70	18.85	18.35	18.35	18.35	-1.34%	1,454,499
Mar 25, 2026	18.35	18.70	18.25	18.60	18.60	1.36%	1,668,171
Mar 24, 2026	18.50	18.50	18.10	18.35	18.35	-	794,851
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