Ardentec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	119.00	124.50	118.50	124.50	124.50	9.69%	35,656,090
Dec 30, 2025	111.00	114.50	108.50	113.50	113.50	1.34%	48,982,740
Dec 29, 2025	105.00	112.00	101.00	112.00	112.00	9.80%	64,702,023
Dec 26, 2025	96.60	102.00	96.20	102.00	102.00	9.56%	34,785,540
Dec 24, 2025	91.70	96.60	91.70	93.10	93.10	2.53%	17,971,340
Dec 23, 2025	92.80	92.80	90.60	90.80	90.80	-1.94%	5,991,185
Dec 22, 2025	93.30	94.50	92.20	92.60	92.60	2.32%	8,756,821
Dec 19, 2025	89.90	90.70	89.40	90.50	90.50	1.69%	2,436,623
Dec 18, 2025	91.00	91.60	89.00	89.00	89.00	-1.87%	4,862,734
Dec 17, 2025	90.50	92.20	89.40	90.70	90.70	1.23%	5,677,744
Dec 16, 2025	92.90	93.30	88.20	89.60	89.60	-3.55%	6,913,712
Dec 15, 2025	93.30	93.40	91.50	92.90	92.90	-1.59%	4,727,859
Dec 12, 2025	96.20	96.40	93.40	94.40	94.40	-0.32%	6,758,428
Dec 11, 2025	96.00	99.90	94.70	94.70	94.70	0.42%	20,161,280
Dec 10, 2025	93.20	96.00	92.60	94.30	94.30	2.50%	10,447,230
Dec 9, 2025	92.90	93.20	91.20	92.00	92.00	0.22%	6,138,803
Dec 8, 2025	90.00	93.60	90.00	91.80	91.80	2.91%	15,049,790
Dec 5, 2025	87.00	89.80	86.60	89.20	89.20	3.00%	4,547,450
Dec 4, 2025	88.10	88.10	86.30	86.60	86.60	-1.14%	3,964,987
Dec 3, 2025	87.20	87.90	86.90	87.60	87.60	1.27%	2,171,880
Dec 2, 2025	88.00	88.60	86.10	86.50	86.50	-1.26%	7,508,667
Dec 1, 2025	92.00	92.00	87.40	87.60	87.60	-4.05%	8,642,036
Nov 28, 2025	92.20	92.20	90.20	91.30	91.30	-0.44%	5,074,094
Nov 27, 2025	89.50	93.30	89.30	91.70	91.70	3.62%	12,531,610
Nov 26, 2025	87.90	90.00	87.40	88.50	88.50	1.61%	4,697,537
Nov 25, 2025	87.80	88.20	87.00	87.10	87.10	0.81%	3,973,899
Nov 24, 2025	86.80	87.10	85.00	86.40	86.40	0.23%	7,016,622
Nov 21, 2025	88.50	89.00	86.20	86.20	86.20	-5.48%	9,935,635
Nov 20, 2025	89.70	92.30	87.70	91.20	91.20	4.47%	11,094,740
Nov 19, 2025	87.40	89.80	86.50	87.30	87.30	-0.68%	8,982,384
Nov 18, 2025	87.10	91.30	86.20	87.90	87.90	0.57%	10,308,320
Nov 17, 2025	89.40	89.50	87.00	87.40	87.40	-1.24%	4,729,200
Nov 14, 2025	89.60	90.30	88.50	88.50	88.50	-2.32%	4,249,740
Nov 13, 2025	89.50	90.90	89.00	90.60	90.60	1.46%	4,354,579
Nov 12, 2025	90.00	90.70	88.50	89.30	89.30	-0.33%	5,760,893
Nov 11, 2025	90.00	91.00	89.20	89.60	89.60	0.11%	4,235,924
Nov 10, 2025	89.80	90.90	88.80	89.50	89.50	1.13%	4,691,328
Nov 7, 2025	90.80	91.00	88.50	88.50	88.50	-3.38%	6,141,286
Nov 6, 2025	92.70	93.60	90.80	91.60	91.60	-0.54%	7,845,221
Nov 5, 2025	91.50	94.50	90.90	92.10	92.10	-0.86%	12,572,630
Nov 4, 2025	102.50	103.00	92.70	92.90	92.90	-8.02%	25,444,440
Nov 3, 2025	95.50	102.50	94.90	101.00	101.00	8.02%	28,777,750
Oct 31, 2025	89.30	95.00	89.30	93.50	93.50	5.77%	20,312,810
Oct 30, 2025	89.80	90.40	86.60	88.40	88.40	-0.45%	8,651,667
Oct 29, 2025	88.70	90.60	88.00	88.80	88.80	1.25%	9,063,380
Oct 28, 2025	87.70	88.60	86.60	87.70	87.70	1.86%	11,127,580
Oct 27, 2025	85.00	86.50	84.50	86.10	86.10	2.62%	7,401,182
Oct 23, 2025	84.30	84.60	83.90	83.90	83.90	-0.59%	2,009,395
Oct 22, 2025	84.40	84.50	83.60	84.40	84.40	0.36%	2,815,241
Oct 21, 2025	84.00	84.80	83.70	84.10	84.10	-0.59%	5,886,499