ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	33.57	33.74	33.17	33.62	33.62	-0.36%	24,594
Oct 8, 2025	32.91	33.83	32.91	33.74	33.74	2.65%	25,500
Oct 7, 2025	35.25	35.25	32.63	32.87	32.87	-6.22%	93,800
Oct 6, 2025	34.92	35.22	34.66	35.05	35.05	0.09%	14,219
Oct 3, 2025	34.90	35.30	34.87	35.02	35.02	0.32%	21,400
Oct 2, 2025	35.11	35.13	34.89	34.91	34.91	-0.57%	17,200
Oct 1, 2025	35.48	35.68	35.03	35.11	35.11	-0.34%	28,739
Sep 30, 2025	35.13	35.32	34.55	35.23	35.23	-0.06%	56,000
Sep 29, 2025	34.81	35.96	34.81	35.25	35.25	2.62%	41,300
Sep 26, 2025	33.88	34.53	33.88	34.35	34.35	1.03%	45,705
Sep 25, 2025	34.23	34.23	33.70	34.00	34.00	-1.45%	55,843
Sep 24, 2025	34.20	34.78	34.20	34.50	34.50	0.91%	47,500
Sep 23, 2025	34.73	34.85	34.00	34.19	34.19	-1.47%	53,600
Sep 22, 2025	34.69	34.98	34.46	34.70	34.70	-0.94%	34,935
Sep 19, 2025	35.24	35.96	34.92	35.03	35.03	-0.76%	39,100
Sep 18, 2025	35.20	35.46	35.01	35.30	35.30	0.60%	22,100
Sep 17, 2025	35.25	35.59	34.81	35.09	35.09	-0.43%	28,700
Sep 16, 2025	35.79	35.79	35.07	35.24	35.24	-1.34%	40,100
Sep 15, 2025	35.89	35.94	35.48	35.72	35.72	0.34%	31,037
Sep 12, 2025	35.81	35.81	35.39	35.60	35.60	0.28%	38,200
Sep 11, 2025	35.43	35.76	35.13	35.50	35.50	0.28%	47,400
Sep 10, 2025	35.90	36.04	35.21	35.40	35.40	-1.56%	43,200
Sep 9, 2025	36.31	36.50	35.69	35.96	35.96	-1.24%	44,500
Sep 8, 2025	36.25	36.51	35.87	36.41	36.41	0.28%	94,700
Sep 5, 2025	35.05	36.40	35.05	36.31	36.31	3.57%	65,225
Sep 4, 2025	34.76	35.42	34.76	35.06	35.06	0.52%	104,710
Sep 3, 2025	34.72	35.08	34.72	34.88	34.88	0.11%	50,431
Sep 2, 2025	34.02	35.18	34.02	34.84	34.84	1.37%	73,600
Aug 29, 2025	34.30	34.84	34.30	34.37	34.37	0.44%	33,800
Aug 28, 2025	34.98	35.05	34.18	34.22	34.22	-2.20%	100,762
Aug 27, 2025	34.74	35.13	33.77	34.99	34.99	0.72%	35,721
Aug 26, 2025	35.33	35.33	34.68	34.74	34.74	-1.03%	152,202
Aug 25, 2025	35.17	35.28	34.84	35.10	35.10	-0.71%	27,325
Aug 22, 2025	34.16	35.70	34.16	35.35	35.35	3.54%	70,500
Aug 21, 2025	34.19	34.49	34.01	34.14	34.14	-0.23%	39,412
Aug 20, 2025	34.05	34.35	33.43	34.22	34.22	1.54%	116,200
Aug 19, 2025	33.62	33.96	33.48	33.70	33.70	0.66%	21,313
Aug 18, 2025	34.14	34.40	33.35	33.48	33.48	-2.25%	33,100
Aug 15, 2025	34.62	34.80	34.12	34.25	34.25	-1.75%	67,717
Aug 14, 2025	34.66	35.01	33.80	34.86	34.86	0.69%	115,400
Aug 13, 2025	33.31	35.31	33.31	34.62	34.62	3.90%	273,808
Aug 12, 2025	32.50	33.74	32.50	33.32	33.32	2.21%	83,149
Aug 11, 2025	32.48	32.74	32.46	32.60	32.60	0.06%	43,600
Aug 8, 2025	32.39	32.80	32.22	32.58	32.58	0.59%	86,400
Aug 7, 2025	31.25	33.80	31.25	32.39	32.39	9.65%	134,100
Aug 6, 2025	29.51	29.61	29.18	29.54	29.54	1.03%	62,100
Aug 5, 2025	29.18	29.93	29.18	29.24	29.24	-0.68%	28,232
Aug 1, 2025	29.12	29.55	28.95	29.44	29.44	0.10%	69,000
Jul 31, 2025	29.72	29.84	29.25	29.41	29.41	-0.94%	54,134
Jul 30, 2025	29.76	30.09	29.45	29.69	29.69	-0.24%	155,900