Adda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	29.55	30.00	29.10	29.45	29.45	-2.00%	322,347
Jul 8, 2026	30.90	31.00	29.30	30.05	30.05	-2.75%	541,057
Jul 7, 2026	32.15	32.25	30.85	30.90	30.90	-3.89%	333,233
Jul 6, 2026	32.55	33.05	32.00	32.15	32.15	0.31%	364,401
Jul 3, 2026	31.80	33.20	31.80	32.85	32.05	2.66%	437,930
Jul 2, 2026	31.80	32.10	31.50	32.00	31.22	0.79%	190,677
Jul 1, 2026	32.65	32.80	31.75	31.75	30.98	-1.40%	269,729
Jun 30, 2026	31.50	32.70	31.15	32.20	31.42	3.37%	363,760
Jun 29, 2026	31.15	31.45	30.60	31.15	30.39	-	444,865
Jun 26, 2026	31.50	32.00	30.90	31.15	30.39	-2.35%	531,875
Jun 25, 2026	34.00	34.15	31.80	31.90	31.12	-5.62%	1,006,054
Jun 24, 2026	33.60	34.10	33.35	33.80	32.98	-0.59%	654,298
Jun 23, 2026	33.95	34.00	32.85	34.00	33.17	1.19%	743,041
Jun 22, 2026	33.55	34.25	33.50	33.60	32.78	1.20%	1,109,469
Jun 18, 2026	33.45	33.70	32.75	33.20	32.39	-0.75%	908,708
Jun 17, 2026	33.05	34.25	32.50	33.45	32.64	2.61%	723,755
Jun 16, 2026	33.55	33.65	32.45	32.60	31.81	-1.36%	634,620
Jun 15, 2026	34.00	34.05	32.90	33.05	32.25	-1.20%	718,791
Jun 12, 2026	33.60	35.35	33.25	33.45	32.64	2.76%	1,448,292
Jun 11, 2026	32.30	33.20	31.25	32.55	31.76	-0.31%	1,047,654
Jun 10, 2026	33.80	35.40	32.65	32.65	31.85	1.40%	4,846,842
Jun 9, 2026	32.20	32.60	31.75	32.20	31.42	1.10%	448,425
Jun 8, 2026	31.00	31.90	30.45	31.85	31.07	-5.63%	723,434
Jun 5, 2026	33.65	34.65	32.60	33.75	32.93	0.30%	1,241,114
Jun 4, 2026	33.85	33.85	32.05	33.65	32.83	-2.18%	1,375,694
Jun 3, 2026	34.05	36.20	33.80	34.40	33.56	2.69%	2,066,402
Jun 2, 2026	33.65	34.45	33.15	33.50	32.68	0.15%	1,639,935
Jun 1, 2026	32.20	33.80	32.20	33.45	32.64	3.88%	1,733,558
May 29, 2026	32.50	32.50	31.55	32.20	31.42	1.74%	697,212
May 28, 2026	33.10	33.80	31.25	31.65	30.88	-4.38%	1,298,406
May 27, 2026	33.55	34.25	32.40	33.10	32.29	-1.34%	1,858,634
May 26, 2026	32.20	33.55	31.35	33.55	32.73	6.34%	2,567,307
May 25, 2026	31.30	31.95	31.05	31.55	30.78	3.10%	1,251,294
May 22, 2026	29.75	30.60	29.70	30.60	29.85	3.03%	761,523
May 21, 2026	29.60	29.95	29.50	29.70	28.98	2.06%	321,636
May 20, 2026	29.60	29.60	28.60	29.10	28.39	-0.51%	367,031
May 19, 2026	29.95	30.40	28.85	29.25	28.54	-2.34%	500,320
May 18, 2026	29.20	29.95	28.05	29.95	29.22	3.10%	326,720
May 15, 2026	30.00	30.15	29.00	29.05	28.34	-2.52%	568,683
May 14, 2026	30.50	30.75	29.80	29.80	29.07	-0.67%	511,679
May 13, 2026	30.00	30.30	29.65	30.00	29.27	-0.33%	374,802
May 12, 2026	31.15	31.15	30.05	30.10	29.37	-2.59%	630,914
May 11, 2026	30.45	31.10	29.85	30.90	30.15	5.46%	1,176,739
May 8, 2026	30.75	31.20	29.10	29.30	28.59	-2.98%	848,930
May 7, 2026	30.65	30.80	29.75	30.20	29.46	-0.49%	585,667
May 6, 2026	31.20	31.20	29.60	30.35	29.61	-2.88%	1,117,031
May 5, 2026	30.35	31.30	30.05	31.25	30.49	3.48%	918,666
May 4, 2026	30.80	30.90	30.10	30.20	29.46	-0.49%	611,991
Apr 30, 2026	30.50	31.00	29.95	30.35	29.61	-	539,729
Apr 29, 2026	30.10	30.60	29.80	30.35	29.61	0.83%	481,222