ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	34.74	35.10	34.69	35.01	35.01	1.33%	17,989
Jan 7, 2026	34.60	34.70	34.23	34.55	34.55	-0.46%	14,537
Jan 6, 2026	34.15	34.89	34.00	34.71	34.71	2.09%	21,256
Jan 5, 2026	33.83	34.22	33.83	34.00	34.00	-0.29%	25,901
Jan 2, 2026	33.96	34.38	33.92	34.10	34.10	0.35%	10,961
Dec 31, 2025	33.93	34.10	33.89	33.98	33.98	-0.06%	10,579
Dec 30, 2025	34.22	34.40	33.97	34.00	34.00	-0.73%	17,063
Dec 29, 2025	34.45	34.53	33.93	34.25	34.25	-0.84%	21,669
Dec 24, 2025	34.59	34.62	34.37	34.54	34.54	0.20%	10,119
Dec 23, 2025	34.10	34.55	33.90	34.47	34.47	1.32%	32,430
Dec 22, 2025	33.41	34.08	33.41	34.02	34.02	1.58%	27,465
Dec 19, 2025	33.88	33.97	33.42	33.49	33.49	-1.01%	47,294
Dec 18, 2025	33.34	34.28	33.31	33.83	33.83	2.14%	86,772
Dec 17, 2025	32.28	33.16	32.28	33.12	33.12	2.29%	63,511
Dec 16, 2025	32.50	32.62	32.29	32.38	32.38	0.12%	18,871
Dec 15, 2025	32.20	32.44	31.84	32.34	32.34	0.75%	17,566
Dec 12, 2025	32.65	32.65	31.96	32.10	32.10	-0.06%	38,058
Dec 11, 2025	32.02	32.38	31.98	32.12	32.12	0.37%	28,814
Dec 10, 2025	32.00	32.35	31.74	32.00	32.00	-0.87%	37,873
Dec 9, 2025	32.50	32.88	32.21	32.28	32.28	-1.19%	23,136
Dec 8, 2025	33.08	33.10	32.57	32.67	32.67	-1.24%	11,955
Dec 5, 2025	33.98	33.98	32.87	33.08	33.08	-2.56%	14,087
Dec 4, 2025	32.77	33.98	32.77	33.95	33.95	3.03%	64,491
Dec 3, 2025	32.66	33.17	32.63	32.95	32.95	0.73%	15,829
Dec 2, 2025	32.45	33.00	32.35	32.71	32.71	0.65%	17,745
Dec 1, 2025	33.23	33.23	32.34	32.50	32.50	-2.52%	20,615
Nov 28, 2025	33.41	33.57	33.19	33.34	33.34	-0.12%	18,496
Nov 27, 2025	33.44	33.55	33.31	33.38	33.38	-0.36%	11,562
Nov 26, 2025	33.14	33.56	33.14	33.50	33.50	1.09%	47,974
Nov 25, 2025	32.00	33.31	31.96	33.14	33.14	4.38%	78,246
Nov 24, 2025	32.48	32.72	31.66	31.75	31.75	-1.79%	172,406
Nov 21, 2025	31.78	32.57	31.51	32.33	32.33	1.96%	23,736
Nov 20, 2025	32.28	32.83	31.68	31.71	31.71	-1.40%	30,435
Nov 19, 2025	31.80	32.20	31.40	32.16	32.16	1.39%	280,682
Nov 18, 2025	32.25	32.25	31.65	31.72	31.72	-1.64%	128,440
Nov 17, 2025	33.00	33.08	32.07	32.25	32.25	-2.39%	36,643
Nov 14, 2025	33.29	33.37	32.80	33.04	33.04	-1.26%	22,283
Nov 13, 2025	33.89	34.20	33.39	33.46	33.46	-2.65%	32,554
Nov 12, 2025	34.26	34.70	34.07	34.37	34.37	0.53%	46,546
Nov 11, 2025	34.42	34.65	33.45	34.19	34.19	-1.16%	60,782
Nov 10, 2025	33.45	35.19	33.45	34.59	34.59	7.29%	115,424
Nov 7, 2025	32.80	32.80	31.82	32.24	32.24	-1.98%	47,915
Nov 6, 2025	34.08	34.17	32.89	32.89	32.89	-3.97%	52,642
Nov 5, 2025	34.32	34.55	34.13	34.25	34.25	0.29%	43,426
Nov 4, 2025	35.11	35.15	33.99	34.15	34.15	-3.45%	63,593
Nov 3, 2025	35.14	35.37	34.36	35.37	35.37	0.57%	36,289
Oct 31, 2025	34.02	35.27	34.02	35.17	35.17	3.02%	42,162
Oct 30, 2025	34.40	35.08	34.05	34.14	34.14	-0.58%	29,201
Oct 29, 2025	34.96	34.96	34.01	34.34	34.34	-1.07%	27,874
Oct 28, 2025	34.83	34.89	34.50	34.71	34.71	0.09%	43,642