Adda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	27.30	28.00	27.25	28.00	28.00	4.09%	640,048
Apr 7, 2026	27.40	27.90	26.70	26.90	26.90	-0.74%	557,124
Apr 2, 2026	27.80	28.10	26.85	27.10	27.10	-3.21%	574,738
Apr 1, 2026	28.90	29.10	27.50	28.00	28.00	2.75%	593,010
Mar 31, 2026	28.40	28.40	26.65	27.25	27.25	-3.88%	1,527,818
Mar 30, 2026	29.55	29.55	28.20	28.35	28.35	-5.66%	1,098,292
Mar 27, 2026	29.40	31.00	28.80	30.05	30.05	2.21%	2,150,717
Mar 26, 2026	29.05	30.40	28.95	29.40	29.40	1.20%	2,124,188
Mar 25, 2026	29.20	30.50	28.80	29.05	29.05	0.69%	1,962,170
Mar 24, 2026	30.70	32.65	28.50	28.85	28.85	-3.35%	5,786,589
Mar 23, 2026	28.90	31.50	28.00	29.85	29.85	4.19%	9,712,221
Mar 20, 2026	26.10	28.65	26.05	28.65	28.65	9.98%	2,236,890
Mar 19, 2026	26.90	27.40	25.90	26.05	26.05	-3.34%	1,292,503
Mar 18, 2026	26.45	27.50	26.00	26.95	26.95	4.46%	1,223,435