ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	29.99	30.24	29.68	29.76	29.76	-1.26%	44,900
Jul 28, 2025	30.01	30.28	29.97	30.14	30.14	0.47%	18,843
Jul 25, 2025	29.63	30.11	29.54	30.00	30.00	0.64%	29,800
Jul 24, 2025	30.03	30.50	29.77	29.81	29.81	-1.71%	38,200
Jul 23, 2025	30.74	31.27	30.33	30.33	30.33	-0.95%	43,725
Jul 22, 2025	29.80	31.04	29.80	30.62	30.62	2.20%	43,011
Jul 21, 2025	29.92	30.26	29.85	29.96	29.96	0.20%	35,300
Jul 18, 2025	29.93	30.30	29.90	29.90	29.90	-0.57%	24,500
Jul 17, 2025	30.14	30.65	30.04	30.07	30.07	-0.66%	23,000
Jul 16, 2025	30.63	30.71	30.00	30.27	30.27	-1.18%	37,219
Jul 15, 2025	30.99	31.10	30.63	30.63	30.63	-1.70%	47,012
Jul 14, 2025	30.07	31.19	30.07	31.16	31.16	2.40%	45,600
Jul 11, 2025	31.25	31.25	30.42	30.43	30.28	-3.98%	49,946
Jul 10, 2025	30.05	32.12	30.05	31.69	31.53	5.92%	185,000
Jul 9, 2025	30.16	30.36	29.65	29.92	29.77	0.10%	51,400
Jul 8, 2025	29.95	30.53	29.89	29.89	29.74	-0.20%	124,400
Jul 7, 2025	30.00	30.23	29.78	29.95	29.80	0.03%	33,824
Jul 4, 2025	29.76	30.16	29.55	29.94	29.79	1.32%	31,648
Jul 3, 2025	29.81	29.81	29.24	29.55	29.40	-0.84%	51,704
Jul 2, 2025	28.91	30.24	28.85	29.80	29.65	3.29%	80,300
Jun 30, 2025	27.85	29.10	27.75	28.85	28.71	3.67%	87,000
Jun 27, 2025	27.88	28.32	27.73	27.83	27.69	0.40%	30,800
Jun 26, 2025	27.63	27.77	27.40	27.72	27.58	1.20%	25,023
Jun 25, 2025	27.89	27.94	27.35	27.39	27.25	-1.23%	23,519