ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.97	40.00	39.29	39.90	39.90	-0.18%	24,818
Feb 13, 2026	40.15	41.20	39.64	39.97	39.97	-0.47%	66,248
Feb 12, 2026	39.22	40.25	38.91	40.16	40.16	2.87%	74,045
Feb 11, 2026	38.99	39.19	38.13	39.04	39.04	0.33%	63,690
Feb 10, 2026	38.03	38.91	38.03	38.91	38.91	1.46%	25,291
Feb 9, 2026	38.00	38.94	38.00	38.35	38.35	-0.70%	28,257
Feb 6, 2026	38.51	39.26	38.51	38.62	38.62	-0.16%	30,408
Feb 5, 2026	39.06	39.15	38.34	38.68	38.68	-1.20%	61,666
Feb 4, 2026	37.71	39.59	37.71	39.15	39.15	2.54%	53,042
Feb 3, 2026	36.96	38.18	36.85	38.18	38.18	3.58%	24,201
Feb 2, 2026	36.48	37.05	36.30	36.86	36.86	1.82%	28,162
Jan 30, 2026	36.46	36.61	36.15	36.20	36.20	-1.52%	79,077
Jan 29, 2026	36.72	37.20	36.27	36.76	36.76	-0.11%	37,675
Jan 28, 2026	37.60	37.60	36.18	36.80	36.80	-0.27%	87,805
Jan 27, 2026	38.15	38.15	36.76	36.90	36.90	-3.96%	28,638
Jan 26, 2026	38.91	39.00	38.22	38.42	38.42	-2.06%	21,807
Jan 23, 2026	38.91	39.23	38.79	39.23	39.23	0.98%	21,740
Jan 22, 2026	39.23	39.62	38.64	38.85	38.85	-0.10%	30,151
Jan 21, 2026	38.68	39.33	37.85	38.89	38.89	-0.56%	96,231
Jan 20, 2026	38.98	39.80	38.59	39.11	39.11	0.62%	85,879
Jan 19, 2026	38.91	39.10	38.68	38.87	38.87	-1.09%	9,808
Jan 16, 2026	38.11	39.36	37.75	39.30	39.14	2.99%	34,769
Jan 15, 2026	38.42	38.42	37.71	38.16	38.00	0.13%	40,289
Jan 14, 2026	37.69	39.01	37.49	38.11	37.95	1.60%	113,829
Jan 13, 2026	37.80	37.95	37.43	37.51	37.36	-1.21%	51,105
Jan 12, 2026	35.99	38.04	35.99	37.97	37.82	5.47%	92,275
Jan 9, 2026	34.99	36.12	34.88	36.00	35.85	2.83%	31,090
Jan 8, 2026	34.74	35.10	34.69	35.01	34.87	1.33%	17,989
Jan 7, 2026	34.60	34.70	34.23	34.55	34.41	-0.46%	14,537
Jan 6, 2026	34.15	34.89	34.00	34.71	34.57	2.09%	21,256
Jan 5, 2026	33.83	34.22	33.83	34.00	33.86	-0.29%	25,901
Jan 2, 2026	33.96	34.38	33.92	34.10	33.96	0.35%	10,961
Dec 31, 2025	33.93	34.10	33.89	33.98	33.84	-0.06%	10,579
Dec 30, 2025	34.22	34.40	33.97	34.00	33.86	-0.73%	17,063
Dec 29, 2025	34.45	34.53	33.93	34.25	34.11	-0.84%	21,669
Dec 24, 2025	34.59	34.62	34.37	34.54	34.40	0.20%	10,119
Dec 23, 2025	34.10	34.55	33.90	34.47	34.33	1.32%	32,430
Dec 22, 2025	33.41	34.08	33.41	34.02	33.88	1.58%	27,465
Dec 19, 2025	33.88	33.97	33.42	33.49	33.35	-1.01%	47,294
Dec 18, 2025	33.34	34.28	33.31	33.83	33.69	2.14%	86,772
Dec 17, 2025	32.28	33.16	32.28	33.12	32.99	2.29%	63,511
Dec 16, 2025	32.50	32.62	32.29	32.38	32.25	0.12%	18,870
Dec 15, 2025	32.20	32.44	31.84	32.34	32.21	0.75%	17,566
Dec 12, 2025	32.65	32.65	31.96	32.10	31.97	-0.06%	38,058
Dec 11, 2025	32.02	32.38	31.98	32.12	31.99	0.37%	28,814
Dec 10, 2025	32.00	32.35	31.74	32.00	31.87	-0.87%	37,873
Dec 9, 2025	32.50	32.88	32.21	32.28	32.15	-1.19%	23,136
Dec 8, 2025	33.08	33.10	32.57	32.67	32.54	-1.24%	11,955
Dec 5, 2025	33.98	33.98	32.87	33.08	32.95	-2.56%	14,087
Dec 4, 2025	32.77	33.98	32.77	33.95	33.81	3.03%	64,491