ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.21	35.38	34.16	35.23	35.23	-1.15%	74,564
Mar 6, 2026	36.50	36.51	35.50	35.64	35.64	-3.20%	56,316
Mar 5, 2026	37.39	37.44	36.69	36.82	36.82	-1.42%	17,953
Mar 4, 2026	37.40	37.43	36.82	37.35	37.35	-0.40%	45,294
Mar 3, 2026	37.71	37.72	36.66	37.50	37.50	-2.22%	59,944
Mar 2, 2026	37.51	38.40	37.41	38.35	38.35	1.70%	56,231
Feb 27, 2026	38.38	38.38	37.48	37.71	37.71	-2.00%	128,284
Feb 26, 2026	38.52	38.69	38.06	38.48	38.48	-0.18%	46,179
Feb 25, 2026	38.50	38.91	38.24	38.55	38.55	-0.90%	59,388
Feb 24, 2026	39.15	39.18	38.51	38.90	38.90	-0.61%	63,221
Feb 23, 2026	38.99	39.14	38.01	39.14	39.14	-0.23%	32,485
Feb 20, 2026	39.46	39.50	38.91	39.23	39.23	-0.51%	10,376
Feb 19, 2026	39.67	39.75	39.13	39.43	39.43	-0.76%	19,002
Feb 18, 2026	39.50	40.04	39.50	39.73	39.73	-0.43%	19,800
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