Adda Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.00	25.00	22.65	24.35	24.35	-0.81%	580,072
Jul 28, 2026	25.60	25.60	24.40	24.55	24.55	-4.47%	439,930
Jul 27, 2026	25.85	25.85	25.10	25.70	25.70	-1.15%	203,912
Jul 24, 2026	26.10	26.70	25.75	26.00	26.00	-0.95%	133,443
Jul 23, 2026	26.80	26.80	25.80	26.25	26.25	0.19%	181,512
Jul 22, 2026	26.70	27.00	26.20	26.20	26.20	-	138,510
Jul 21, 2026	25.95	26.30	25.15	26.20	26.20	1.16%	162,401
Jul 20, 2026	26.40	26.40	24.85	25.90	25.90	0.58%	187,198
Jul 17, 2026	27.50	27.50	25.75	25.75	25.75	-6.36%	533,817
Jul 16, 2026	28.15	28.45	27.50	27.50	27.50	-3.17%	176,166
Jul 15, 2026	28.20	28.60	28.00	28.40	28.40	1.25%	179,328
Jul 14, 2026	29.50	29.50	26.80	28.05	28.05	-5.24%	524,243
Jul 13, 2026	30.85	31.00	29.05	29.60	29.60	0.51%	320,186
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