ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	35.99	36.41	35.22	35.26	35.26	-3.95%	98,449
Nov 5, 2026	37.66	37.75	36.10	36.71	36.71	-2.83%	64,144
Nov 4, 2026	37.30	38.20	36.84	37.78	37.78	1.67%	72,739
Nov 3, 2026	36.32	37.16	36.32	37.16	37.16	2.28%	34,429
Nov 2, 2026	35.70	37.30	35.70	36.33	36.33	2.17%	62,011
Oct 30, 2026	35.66	35.77	35.14	35.56	35.56	0.06%	59,923
Oct 29, 2026	35.22	35.89	35.00	35.54	35.54	0.94%	30,324
Oct 28, 2026	35.25	35.44	35.01	35.21	35.21	0.06%	25,337
Oct 27, 2026	34.54	35.26	34.34	35.19	35.19	1.68%	38,061
Oct 26, 2026	34.52	34.89	34.52	34.61	34.61	0.03%	48,168
Oct 23, 2026	34.70	34.70	33.90	34.60	34.60	-0.29%	36,142
Oct 22, 2026	34.78	34.78	34.17	34.70	34.70	0.41%	60,471
Oct 21, 2026	34.25	34.75	34.24	34.56	34.56	1.35%	62,372
Oct 20, 2026	34.21	34.35	33.95	34.10	34.10	0.35%	94,026
Oct 19, 2026	34.00	34.60	33.80	33.98	33.98	0.06%	59,144
Oct 16, 2026	35.00	35.34	33.85	34.12	33.96	-2.29%	65,650
Oct 15, 2026	34.92	35.25	34.74	34.92	34.76	-0.20%	30,022
Oct 14, 2026	35.25	35.55	34.85	34.99	34.83	-0.68%	32,967
Oct 13, 2026	35.45	35.45	34.61	35.23	35.06	1.09%	21,315
Oct 9, 2026	35.23	35.36	34.84	34.85	34.69	-1.61%	19,027
Oct 8, 2026	34.71	35.49	34.61	35.42	35.25	2.19%	22,223
Oct 7, 2026	36.35	36.35	34.55	34.66	34.50	-3.88%	43,816
Oct 6, 2026	36.49	36.57	35.64	36.06	35.89	-0.52%	24,122
Oct 5, 2026	36.81	36.81	36.09	36.25	36.08	-1.31%	25,939
Oct 2, 2026	36.65	36.98	36.47	36.73	36.56	1.10%	35,439
Oct 1, 2026	36.87	36.87	35.70	36.33	36.16	-0.93%	36,298
Sep 30, 2026	36.99	36.99	36.57	36.67	36.50	-0.84%	27,709
Sep 29, 2026	36.86	37.40	36.77	36.98	36.81	-0.30%	34,633
Sep 28, 2026	35.70	37.23	35.70	37.09	36.92	4.13%	81,897
Sep 25, 2026	35.25	35.67	35.00	35.62	35.45	1.08%	55,175
Sep 24, 2026	35.59	35.59	34.99	35.24	35.07	-0.59%	52,187
Sep 23, 2026	36.12	36.13	35.32	35.45	35.28	-1.85%	37,053
Sep 22, 2026	35.45	36.54	35.45	36.12	35.95	1.38%	31,684
Sep 21, 2026	35.36	35.77	34.99	35.63	35.46	1.34%	17,291
Sep 18, 2026	35.97	35.97	35.03	35.16	35.00	-1.26%	33,601
Sep 17, 2026	35.76	36.17	35.07	35.61	35.44	1.05%	25,621
Sep 16, 2026	35.00	35.71	34.90	35.24	35.07	0.69%	48,096
Sep 15, 2026	35.27	35.28	34.77	35.00	34.84	-0.82%	37,488
Sep 14, 2026	35.55	35.56	35.08	35.29	35.12	-0.40%	28,080
Sep 11, 2026	35.27	35.75	35.27	35.43	35.26	0.60%	18,492
Sep 10, 2026	35.00	35.60	34.65	35.22	35.05	0.63%	22,963
Sep 9, 2026	35.00	35.16	34.91	35.00	34.84	-0.62%	23,580
Sep 8, 2026	35.90	35.90	35.02	35.22	35.05	-2.55%	13,037
Sep 4, 2026	34.87	36.15	34.87	36.14	35.97	2.90%	23,998
Sep 3, 2026	34.23	35.25	34.10	35.12	34.96	2.60%	39,459
Sep 2, 2026	34.23	34.50	33.87	34.23	34.07	0.38%	45,391
Sep 1, 2026	35.62	36.02	34.07	34.10	33.94	-4.00%	26,566
Aug 31, 2026	35.57	35.81	35.25	35.52	35.35	-0.20%	84,498
Aug 28, 2026	36.01	36.02	35.16	35.59	35.42	-0.70%	58,483
Aug 27, 2026	35.73	36.13	35.41	35.84	35.67	0.11%	49,747