ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.95	27.96	27.58	27.70	27.70	-1.25%	21,037
Mar 27, 2025	28.29	28.29	27.55	28.05	28.05	-1.09%	116,265
Mar 26, 2025	28.87	29.10	28.36	28.36	28.36	-2.00%	39,100
Mar 25, 2025	28.35	29.18	28.35	28.94	28.94	1.97%	109,300
Mar 24, 2025	28.23	28.98	28.23	28.38	28.38	1.25%	87,810
Mar 21, 2025	27.91	28.37	27.63	28.03	28.03	-0.95%	71,900
Mar 20, 2025	29.00	29.21	28.27	28.30	28.30	-2.41%	99,718
Mar 19, 2025	27.81	29.20	27.76	29.00	29.00	4.28%	86,900
Mar 18, 2025	28.00	28.38	27.37	27.81	27.81	-0.32%	147,808
Mar 17, 2025	28.00	28.75	27.77	27.90	27.90	-2.58%	244,728
Mar 14, 2025	28.50	29.38	28.00	28.64	28.64	-5.38%	235,416
Mar 13, 2025	30.64	31.05	29.81	30.27	30.27	-2.13%	53,407
Mar 12, 2025	31.17	31.61	30.46	30.93	30.93	-0.45%	60,400
Mar 11, 2025	30.86	31.43	30.84	31.07	31.07	0.23%	41,422
Mar 10, 2025	31.50	31.76	30.84	31.00	31.00	-3.19%	77,720
Mar 7, 2025	31.70	32.35	31.25	32.02	32.02	0.95%	31,695
Mar 6, 2025	31.49	32.25	31.31	31.72	31.72	-1.89%	84,700
Mar 5, 2025	32.43	32.91	32.10	32.33	32.33	0.31%	40,817
Mar 4, 2025	32.14	32.82	31.63	32.23	32.23	-0.34%	122,200
Mar 3, 2025	33.51	34.12	32.19	32.34	32.34	-3.49%	71,600
Feb 28, 2025	33.02	33.65	32.65	33.51	33.51	1.48%	285,647
Feb 27, 2025	33.42	33.67	32.91	33.02	33.02	-1.17%	40,223
Feb 26, 2025	33.22	34.05	33.22	33.41	33.41	1.12%	23,200
Feb 25, 2025	33.02	33.36	32.78	33.04	33.04	-0.36%	43,000
Feb 24, 2025	32.87	33.99	32.73	33.16	33.16	0.64%	31,738
Feb 21, 2025	33.81	33.81	32.86	32.95	32.95	-1.17%	66,030
Feb 20, 2025	34.07	34.07	33.19	33.34	33.34	-1.74%	45,500
Feb 19, 2025	34.07	34.07	33.69	33.93	33.93	-0.44%	26,121
Feb 18, 2025	34.05	34.18	33.76	34.08	34.08	0.03%	23,403
Feb 14, 2025	34.01	34.38	33.69	34.07	34.07	0.24%	40,600
Feb 13, 2025	33.76	34.15	33.64	33.99	33.99	1.16%	37,500
Feb 12, 2025	34.52	34.62	33.39	33.60	33.60	-2.92%	164,800
Feb 11, 2025	34.52	34.73	34.25	34.61	34.61	-0.12%	41,321
Feb 10, 2025	34.40	34.85	34.29	34.65	34.65	0.67%	34,033
Feb 7, 2025	34.64	34.75	34.06	34.42	34.42	-0.64%	20,522
Feb 6, 2025	34.66	35.55	34.41	34.64	34.64	-0.14%	48,248
Feb 5, 2025	35.12	35.12	34.57	34.69	34.69	-1.25%	21,500
Feb 4, 2025	34.19	35.14	34.19	35.13	35.13	2.60%	57,120
Feb 3, 2025	32.88	34.40	32.71	34.24	34.24	-0.98%	52,200
Jan 31, 2025	35.60	35.78	34.36	34.58	34.58	-3.14%	169,946
Jan 30, 2025	35.92	36.05	35.50	35.70	35.70	0.51%	42,800
Jan 29, 2025	35.01	35.58	35.00	35.52	35.52	0.11%	39,200
Jan 28, 2025	36.14	36.52	34.81	35.48	35.48	-2.39%	78,800
Jan 27, 2025	35.54	36.45	35.04	36.35	36.35	0.55%	38,400
Jan 24, 2025	36.48	36.70	36.01	36.15	36.15	-0.58%	26,741
Jan 23, 2025	36.08	36.71	35.66	36.36	36.36	0.78%	24,900
Jan 22, 2025	36.00	36.36	35.88	36.08	36.08	0.17%	29,705
Jan 21, 2025	35.67	36.36	35.53	36.02	36.02	0.98%	25,100
Jan 20, 2025	35.18	35.76	35.18	35.67	35.67	0.25%	15,600
Jan 17, 2025	35.60	35.85	35.24	35.58	35.43	0.40%	42,300