ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	35.00	35.34	33.85	34.12	34.12	-2.29%	65,650
Oct 15, 2026	34.92	35.25	34.74	34.92	34.92	-0.20%	30,022
Oct 14, 2026	35.25	35.55	34.85	34.99	34.99	-0.68%	33,015
Oct 13, 2026	35.45	35.45	34.61	35.23	35.23	1.09%	21,315
Oct 9, 2026	35.23	35.36	34.84	34.85	34.85	-1.61%	19,059
Oct 8, 2026	34.71	35.49	34.61	35.42	35.42	2.19%	22,223
Oct 7, 2026	36.35	36.35	34.55	34.66	34.66	-3.88%	43,816
Oct 6, 2026	36.49	36.57	35.64	36.06	36.06	-0.52%	24,122
Oct 5, 2026	36.81	36.81	36.09	36.25	36.25	-1.31%	25,939
Oct 2, 2026	36.65	36.98	36.47	36.73	36.73	1.10%	35,439
Oct 1, 2026	36.87	36.87	35.70	36.33	36.33	-0.93%	36,298
Sep 30, 2026	36.99	36.99	36.57	36.67	36.67	-0.84%	27,709
Sep 29, 2026	36.86	37.40	36.77	36.98	36.98	-0.30%	34,677
Sep 28, 2026	35.70	37.23	35.70	37.09	37.09	4.13%	81,897
Sep 25, 2026	35.25	35.67	35.00	35.62	35.62	1.08%	55,207
Sep 24, 2026	35.59	35.59	34.99	35.24	35.24	-0.59%	52,187
Sep 23, 2026	36.12	36.13	35.32	35.45	35.45	-1.85%	37,053
Sep 22, 2026	35.45	36.54	35.45	36.12	36.12	1.38%	31,684
Sep 21, 2026	35.36	35.77	34.99	35.63	35.63	1.34%	17,391
Sep 18, 2026	35.97	35.97	35.03	35.16	35.16	-1.26%	33,601
Sep 17, 2026	35.76	36.17	35.07	35.61	35.61	1.05%	25,621
Sep 16, 2026	35.00	35.71	34.90	35.24	35.24	0.69%	48,096
Sep 15, 2026	35.27	35.28	34.77	35.00	35.00	-0.82%	37,528
Sep 14, 2026	35.55	35.56	35.08	35.29	35.29	-0.40%	28,080
Sep 11, 2026	35.27	35.75	35.27	35.43	35.43	0.60%	18,540
Sep 10, 2026	35.00	35.60	34.65	35.22	35.22	0.63%	22,963
Sep 9, 2026	35.00	35.16	34.91	35.00	35.00	-0.62%	23,580
Sep 8, 2026	35.90	35.90	35.02	35.22	35.22	-2.55%	13,037
Sep 4, 2026	34.87	36.15	34.87	36.14	36.14	2.90%	24,089
Sep 3, 2026	34.23	35.25	34.10	35.12	35.12	2.60%	39,459
Sep 2, 2026	34.23	34.50	33.87	34.23	34.23	0.38%	45,409
Sep 1, 2026	35.62	36.02	34.07	34.10	34.10	-4.00%	26,566
Aug 31, 2026	35.57	35.81	35.25	35.52	35.52	-0.20%	84,498
Aug 28, 2026	36.01	36.02	35.16	35.59	35.59	-0.70%	58,483
Aug 27, 2026	35.73	36.13	35.41	35.84	35.84	0.11%	49,747
Aug 26, 2026	36.88	36.88	35.64	35.80	35.80	-0.47%	20,373
Aug 25, 2026	36.03	36.14	35.26	35.97	35.97	-0.44%	77,252
Aug 24, 2026	36.73	36.78	35.92	36.13	36.13	-2.22%	24,813
Aug 21, 2026	37.26	37.26	36.75	36.95	36.95	0.27%	23,974
Aug 20, 2026	36.74	37.00	36.48	36.85	36.85	-0.59%	40,762
Aug 19, 2026	37.82	37.82	36.71	37.07	37.07	-0.62%	31,362
Aug 18, 2026	37.18	37.36	36.82	37.30	37.30	0.21%	27,912
Aug 17, 2026	38.46	38.46	36.84	37.22	37.22	-3.12%	32,524
Aug 14, 2026	39.78	39.78	37.91	38.42	38.42	-0.13%	40,399
Aug 13, 2026	38.63	38.70	38.08	38.47	38.47	-0.16%	33,661
Aug 12, 2026	39.50	39.50	37.65	38.53	38.53	-2.53%	44,503
Aug 11, 2026	39.07	39.71	39.00	39.53	39.53	1.18%	118,568
Aug 10, 2026	39.21	39.32	38.50	39.07	39.07	-0.51%	52,412
Aug 7, 2026	39.35	39.42	37.79	39.27	39.27	-0.28%	61,730
Aug 6, 2026	38.00	40.00	37.67	39.38	39.38	8.60%	175,115