ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	35.11	35.15	33.99	34.15	34.15	-3.45%	63,311
Nov 3, 2025	35.14	35.37	34.36	35.37	35.37	0.57%	36,300
Oct 31, 2025	34.02	35.27	34.02	35.17	35.17	3.02%	42,200
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%	27,900
Oct 28, 2025	34.83	34.89	34.50	34.71	34.71	0.09%	43,642
Oct 27, 2025	34.89	34.93	34.50	34.68	34.68	-0.49%	22,524
Oct 24, 2025	34.85	35.07	34.63	34.85	34.85	0.32%	36,830
Oct 23, 2025	34.44	35.01	34.14	34.74	34.74	0.78%	46,200
Oct 22, 2025	33.61	34.47	33.61	34.47	34.47	1.68%	42,900
Oct 21, 2025	34.02	34.26	33.78	33.90	33.90	-0.82%	53,100
Oct 20, 2025	34.07	34.67	34.02	34.18	34.18	-0.35%	26,600
Oct 17, 2025	33.45	34.40	33.45	34.30	34.15	2.27%	22,303
Oct 16, 2025	33.52	33.88	33.33	33.54	33.39	-0.47%	14,723
Oct 15, 2025	33.76	34.47	33.70	33.70	33.55	-0.24%	34,428
Oct 14, 2025	33.32	33.84	33.17	33.78	33.63	1.29%	50,200
Oct 10, 2025	33.28	33.75	32.74	33.35	33.20	-0.80%	80,200
Oct 9, 2025	33.57	33.74	33.17	33.62	33.47	-0.36%	24,600
Oct 8, 2025	32.91	33.83	32.91	33.74	33.59	2.65%	25,500
Oct 7, 2025	35.25	35.25	32.63	32.87	32.73	-6.22%	93,800
Oct 6, 2025	34.92	35.22	34.66	35.05	34.90	0.09%	14,219
Oct 3, 2025	34.90	35.30	34.87	35.02	34.87	0.32%	21,400
Oct 2, 2025	35.11	35.13	34.89	34.91	34.76	-0.57%	17,200
Oct 1, 2025	35.48	35.68	35.03	35.11	34.96	-0.34%	28,739
Sep 30, 2025	35.13	35.32	34.55	35.23	35.08	-0.06%	56,000
Sep 29, 2025	34.81	35.96	34.81	35.25	35.10	2.62%	41,300
Sep 26, 2025	33.88	34.53	33.88	34.35	34.20	1.03%	45,705
Sep 25, 2025	34.23	34.23	33.70	34.00	33.85	-1.45%	55,843
Sep 24, 2025	34.20	34.78	34.20	34.50	34.35	0.91%	47,500
Sep 23, 2025	34.73	34.85	34.00	34.19	34.04	-1.47%	53,600
Sep 22, 2025	34.69	34.98	34.46	34.70	34.55	-0.94%	34,935
Sep 19, 2025	35.24	35.96	34.92	35.03	34.88	-0.76%	39,100
Sep 18, 2025	35.20	35.46	35.01	35.30	35.15	0.60%	22,100
Sep 17, 2025	35.25	35.59	34.81	35.09	34.94	-0.43%	28,700
Sep 16, 2025	35.79	35.79	35.07	35.24	35.09	-1.34%	40,100
Sep 15, 2025	35.89	35.94	35.48	35.72	35.56	0.34%	31,037
Sep 12, 2025	35.81	35.81	35.39	35.60	35.44	0.28%	38,200
Sep 11, 2025	35.43	35.76	35.13	35.50	35.34	0.28%	47,400
Sep 10, 2025	35.90	36.04	35.21	35.40	35.25	-1.56%	43,200
Sep 9, 2025	36.31	36.50	35.69	35.96	35.80	-1.24%	44,500
Sep 8, 2025	36.25	36.51	35.87	36.41	36.25	0.28%	94,700
Sep 5, 2025	35.05	36.40	35.05	36.31	36.15	3.57%	65,225
Sep 4, 2025	34.76	35.42	34.76	35.06	34.91	0.52%	104,710
Sep 3, 2025	34.72	35.08	34.72	34.88	34.73	0.11%	50,431
Sep 2, 2025	34.02	35.18	34.02	34.84	34.69	1.37%	73,600
Aug 29, 2025	34.30	34.84	34.30	34.37	34.22	0.44%	33,800
Aug 28, 2025	34.98	35.05	34.18	34.22	34.07	-2.20%	100,762
Aug 27, 2025	34.74	35.13	33.77	34.99	34.84	0.72%	35,721
Aug 26, 2025	35.33	35.33	34.68	34.74	34.59	-1.03%	152,202
Aug 25, 2025	35.17	35.28	34.84	35.10	34.95	-0.71%	27,325