Adda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.45	33.70	32.75	33.20	33.20	-0.75%	908,708
Jun 17, 2026	33.05	34.25	32.50	33.45	33.45	2.61%	723,755
Jun 16, 2026	33.55	33.65	32.45	32.60	32.60	-1.36%	634,620
Jun 15, 2026	34.00	34.05	32.90	33.05	33.05	-1.20%	718,791
Jun 12, 2026	33.60	35.35	33.25	33.45	33.45	2.76%	1,448,292
Jun 11, 2026	32.30	33.20	31.25	32.55	32.55	-0.31%	1,047,654
Jun 10, 2026	33.80	35.40	32.65	32.65	32.65	1.40%	4,846,842
Jun 9, 2026	32.20	32.60	31.75	32.20	32.20	1.10%	448,425
Jun 8, 2026	31.00	31.90	30.45	31.85	31.85	-5.63%	723,434
Jun 5, 2026	33.65	34.65	32.60	33.75	33.75	0.30%	1,241,114
Jun 4, 2026	33.85	33.85	32.05	33.65	33.65	-2.18%	1,375,694
Jun 3, 2026	34.05	36.20	33.80	34.40	34.40	2.69%	2,066,402
Jun 2, 2026	33.65	34.45	33.15	33.50	33.50	0.15%	1,639,935
Jun 1, 2026	32.20	33.80	32.20	33.45	33.45	3.88%	1,733,558
May 29, 2026	32.50	32.50	31.55	32.20	32.20	1.74%	697,212
May 28, 2026	33.10	33.80	31.25	31.65	31.65	-4.38%	1,298,406
May 27, 2026	33.55	34.25	32.40	33.10	33.10	-1.34%	1,858,634
May 26, 2026	32.20	33.55	31.35	33.55	33.55	6.34%	2,567,307
May 25, 2026	31.30	31.95	31.05	31.55	31.55	3.10%	1,251,294
May 22, 2026	29.75	30.60	29.70	30.60	30.60	3.03%	761,523
May 21, 2026	29.60	29.95	29.50	29.70	29.70	2.06%	321,636
May 20, 2026	29.60	29.60	28.60	29.10	29.10	-0.51%	367,031
May 19, 2026	29.95	30.40	28.85	29.25	29.25	-2.34%	500,320
May 18, 2026	29.20	29.95	28.05	29.95	29.95	3.10%	326,720
May 15, 2026	30.00	30.15	29.00	29.05	29.05	-2.52%	568,683
May 14, 2026	30.50	30.75	29.80	29.80	29.80	-0.67%	511,679
May 13, 2026	30.00	30.30	29.65	30.00	30.00	-0.33%	374,802
May 12, 2026	31.15	31.15	30.05	30.10	30.10	-2.59%	630,914
May 11, 2026	30.45	31.10	29.85	30.90	30.90	5.46%	1,176,739
May 8, 2026	30.75	31.20	29.10	29.30	29.30	-2.98%	848,930
May 7, 2026	30.65	30.80	29.75	30.20	30.20	-0.49%	585,667
May 6, 2026	31.20	31.20	29.60	30.35	30.35	-2.88%	1,117,031
May 5, 2026	30.35	31.30	30.05	31.25	31.25	3.48%	918,666
May 4, 2026	30.80	30.90	30.10	30.20	30.20	-0.49%	611,991
Apr 30, 2026	30.50	31.00	29.95	30.35	30.35	-	539,729
Apr 29, 2026	30.10	30.60	29.80	30.35	30.35	0.83%	481,222
Apr 28, 2026	30.15	30.50	29.70	30.10	30.10	-0.17%	614,534
Apr 27, 2026	32.50	32.55	29.80	30.15	30.15	-6.80%	1,700,493
Apr 24, 2026	32.60	33.90	31.50	32.35	32.35	0.31%	2,242,412
Apr 23, 2026	35.50	35.50	30.65	32.25	32.25	-3.44%	6,572,027
Apr 22, 2026	30.65	33.40	30.10	33.40	33.40	9.87%	5,154,751
Apr 21, 2026	30.80	30.80	30.00	30.40	30.40	-0.16%	761,760
Apr 20, 2026	30.70	31.05	29.60	30.45	30.45	1.00%	1,195,172
Apr 17, 2026	30.55	30.70	29.80	30.15	30.15	0.50%	948,362
Apr 16, 2026	31.65	31.80	30.00	30.00	30.00	-2.60%	1,626,798
Apr 15, 2026	30.05	31.35	29.70	30.80	30.80	4.23%	2,089,527
Apr 14, 2026	30.20	31.45	29.30	29.55	29.55	-1.50%	2,316,633
Apr 13, 2026	28.30	30.30	27.90	30.00	30.00	6.95%	2,604,899
Apr 10, 2026	27.75	28.05	27.35	28.05	28.05	1.45%	549,156
Apr 9, 2026	28.00	28.05	27.10	27.65	27.65	-1.25%	556,111