Adlink Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	130.50	131.50	123.00	124.50	-	-5.68%	3,000
Jun 2, 2026	135.00	135.00	126.50	132.00	132.00	-1.12%	2,936,838
Jun 1, 2026	135.00	142.00	131.50	133.50	133.50	1.14%	3,698,961
May 29, 2026	135.00	135.00	128.00	132.00	132.00	1.93%	2,365,202
May 28, 2026	140.50	145.00	128.50	129.50	129.50	-4.78%	4,569,095
May 27, 2026	135.50	138.50	132.00	136.00	136.00	2.26%	2,753,798
May 26, 2026	127.50	133.00	123.50	133.00	133.00	5.14%	3,243,988
May 25, 2026	128.50	130.00	124.50	126.50	126.50	-0.39%	3,422,973
May 22, 2026	122.00	130.00	119.00	127.00	127.00	7.17%	4,729,382
May 21, 2026	116.50	123.00	113.50	118.50	118.50	2.60%	4,536,151
May 20, 2026	112.00	116.50	112.00	115.50	115.50	1.76%	3,127,708
May 19, 2026	114.00	116.50	110.50	113.50	113.50	-	4,100,731
May 18, 2026	113.50	120.50	111.00	113.50	113.50	1.34%	7,894,620
May 15, 2026	111.50	114.50	106.00	112.00	112.00	0.45%	6,077,788
May 14, 2026	111.50	116.00	103.50	111.50	111.50	-	12,618,350
May 13, 2026	107.50	111.50	102.50	111.50	111.50	9.85%	8,698,467
May 12, 2026	96.50	101.50	93.20	101.50	101.50	9.49%	5,663,520
May 11, 2026	93.40	93.40	85.60	92.70	92.70	6.19%	4,644,859
May 8, 2026	85.00	88.70	84.10	87.30	87.30	0.92%	4,415,815
May 7, 2026	85.10	87.30	83.90	86.50	86.50	8.94%	7,206,065
May 6, 2026	79.60	79.90	77.10	79.40	79.40	1.02%	1,342,696
May 5, 2026	79.90	81.50	78.00	78.60	78.60	-4.50%	2,067,287
May 4, 2026	77.60	82.50	77.10	82.30	82.30	9.73%	4,452,902
Apr 30, 2026	74.50	76.70	73.80	75.00	75.00	0.67%	803,457
Apr 29, 2026	77.60	78.00	74.50	74.50	74.50	-3.37%	960,993
Apr 28, 2026	76.60	78.30	75.10	77.10	77.10	3.91%	1,454,018
Apr 27, 2026	76.00	76.00	73.80	74.20	74.20	-2.37%	1,087,505
Apr 24, 2026	76.50	77.40	73.40	76.00	76.00	1.47%	1,433,574
Apr 23, 2026	81.00	81.00	73.40	74.90	74.90	-7.53%	2,547,124
Apr 22, 2026	78.80	81.00	77.90	81.00	81.00	2.79%	2,153,348
Apr 21, 2026	79.20	79.60	76.70	78.80	78.80	0.38%	2,174,121
Apr 20, 2026	75.20	79.70	72.50	78.50	78.50	6.37%	3,141,893
Apr 17, 2026	71.40	74.80	70.30	73.80	73.80	4.68%	1,951,506
Apr 16, 2026	72.80	72.90	69.30	70.50	70.50	-1.67%	1,980,997
Apr 15, 2026	73.00	77.30	71.10	71.70	71.70	-0.83%	5,035,977
Apr 14, 2026	67.90	72.30	67.00	72.30	72.30	9.88%	3,906,076
Apr 13, 2026	61.90	67.00	61.00	65.80	65.80	6.47%	1,759,639
Apr 10, 2026	61.10	62.20	60.80	61.80	61.80	1.64%	534,533
Apr 9, 2026	62.00	62.70	60.10	60.80	60.80	2.53%	732,667
Apr 8, 2026	58.30	59.80	58.00	59.30	59.30	2.95%	429,983
Apr 7, 2026	58.40	58.40	56.70	57.60	57.60	1.05%	160,667
Apr 2, 2026	58.40	58.90	56.90	57.00	57.00	-1.38%	291,451
Apr 1, 2026	59.10	59.50	57.70	57.80	57.80	0.35%	245,026
Mar 31, 2026	58.50	58.90	57.30	57.60	57.60	-2.04%	451,992
Mar 30, 2026	59.00	59.60	58.50	58.80	58.80	-3.29%	295,317
Mar 27, 2026	59.50	60.80	58.80	60.80	60.80	1.67%	371,294
Mar 26, 2026	61.00	61.00	59.80	59.80	59.80	-1.32%	289,474
Mar 25, 2026	61.70	61.70	60.00	60.60	60.60	0.50%	298,192
Mar 24, 2026	62.50	62.50	59.60	60.30	60.30	1.34%	441,841
Mar 23, 2026	60.00	60.50	59.00	59.50	59.50	-2.46%	450,016