ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	33.44	33.44	33.44	33.44	-	-0.18%	115
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
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%	46,170
Oct 22, 2025	33.61	34.47	33.61	34.47	34.47	1.68%	42,880
Oct 21, 2025	34.02	34.26	33.78	33.90	33.90	-0.82%	53,091
Oct 20, 2025	34.07	34.67	34.02	34.18	34.18	-0.35%	26,564
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%	50,193
Oct 10, 2025	33.28	33.75	32.74	33.35	33.20	-0.80%	80,168
Oct 9, 2025	33.57	33.74	33.17	33.62	33.47	-0.36%	24,594
Oct 8, 2025	32.91	33.83	32.91	33.74	33.59	2.65%	25,450
Oct 7, 2025	35.25	35.25	32.63	32.87	32.73	-6.22%	93,770
Oct 6, 2025	34.92	35.22	34.66	35.05	34.90	0.09%	14,218
Oct 3, 2025	34.90	35.30	34.87	35.02	34.87	0.32%	21,364
Oct 2, 2025	35.11	35.13	34.89	34.91	34.76	-0.57%	17,161
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%	55,957
Sep 29, 2025	34.81	35.96	34.81	35.25	35.10	2.62%	41,276
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%	47,458
Sep 23, 2025	34.73	34.85	34.00	34.19	34.04	-1.47%	53,555
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%	39,083
Sep 18, 2025	35.20	35.46	35.01	35.30	35.15	0.60%	22,094