ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.00	36.64	34.00	36.42	36.42	6.77%	66,150
Apr 16, 2026	33.99	34.13	33.62	34.11	34.11	1.67%	31,151
Apr 15, 2026	33.73	34.00	33.31	33.55	33.55	-1.12%	163,219
Apr 14, 2026	33.40	34.00	33.40	33.93	33.93	1.13%	25,599
Apr 13, 2026	33.40	33.59	33.17	33.55	33.55	0.15%	17,112
Apr 10, 2026	33.25	33.85	33.19	33.50	33.34	0.78%	20,636
Apr 9, 2026	33.58	33.92	33.22	33.24	33.08	0.18%	46,601
Apr 8, 2026	32.85	33.55	32.83	33.18	33.02	2.19%	42,215
Apr 7, 2026	33.04	33.16	31.88	32.47	32.31	-1.93%	100,918
Apr 6, 2026	33.01	33.28	32.89	33.11	32.95	-0.06%	28,133
Apr 2, 2026	33.51	33.73	33.03	33.13	32.97	-1.78%	39,824
Apr 1, 2026	33.52	34.49	33.52	33.73	33.57	0.24%	15,205
Mar 31, 2026	33.38	33.93	33.38	33.65	33.49	1.42%	40,316
Mar 30, 2026	33.76	33.95	32.98	33.18	33.02	-1.31%	32,094
Mar 27, 2026	33.99	34.36	33.55	33.62	33.46	-1.98%	16,072
Mar 26, 2026	35.09	35.45	34.24	34.30	34.14	-2.78%	21,892
Mar 25, 2026	34.76	35.47	34.76	35.28	35.11	1.58%	20,566
Mar 24, 2026	34.46	34.90	34.46	34.73	34.56	0.52%	17,668
Mar 23, 2026	33.94	34.94	33.88	34.55	34.38	2.86%	31,482
Mar 20, 2026	33.98	34.11	33.20	33.59	33.43	-1.61%	70,554
Mar 19, 2026	34.02	34.50	33.82	34.14	33.98	-1.90%	53,987
Mar 18, 2026	35.14	35.63	34.70	34.80	34.63	-2.08%	26,611
Mar 17, 2026	35.37	36.34	35.37	35.54	35.37	0.51%	51,748
Mar 16, 2026	34.06	35.45	34.00	35.36	35.19	3.82%	141,399
Mar 13, 2026	34.69	35.12	33.61	34.06	33.90	-2.88%	100,593
Mar 12, 2026	35.82	36.06	33.77	35.07	34.90	1.56%	260,358
Mar 11, 2026	34.48	35.12	34.22	34.53	34.37	-0.17%	119,950
Mar 10, 2026	35.11	35.63	34.57	34.59	34.42	-1.82%	22,452
Mar 9, 2026	35.21	35.38	34.16	35.23	35.06	-1.15%	74,564
Mar 6, 2026	36.50	36.51	35.50	35.64	35.47	-3.20%	56,316
Mar 5, 2026	37.39	37.44	36.69	36.82	36.64	-1.42%	17,953
Mar 4, 2026	37.40	37.43	36.82	37.35	37.17	-0.40%	45,294
Mar 3, 2026	37.71	37.72	36.66	37.50	37.32	-2.22%	59,944
Mar 2, 2026	37.51	38.40	37.41	38.35	38.17	1.70%	56,231
Feb 27, 2026	38.38	38.38	37.48	37.71	37.53	-2.00%	128,284
Feb 26, 2026	38.52	38.69	38.06	38.48	38.30	-0.18%	46,179
Feb 25, 2026	38.50	38.91	38.24	38.55	38.37	-0.90%	59,388
Feb 24, 2026	39.15	39.18	38.51	38.90	38.71	-0.61%	63,194
Feb 23, 2026	38.99	39.14	38.01	39.14	38.95	-0.23%	32,485
Feb 20, 2026	39.46	39.50	38.91	39.23	39.04	-0.51%	10,376
Feb 19, 2026	39.67	39.75	39.13	39.43	39.24	-0.76%	19,002
Feb 18, 2026	39.50	40.04	39.50	39.73	39.54	-0.43%	19,800
Feb 17, 2026	39.97	40.00	39.29	39.90	39.71	-0.18%	24,818
Feb 13, 2026	40.15	41.20	39.64	39.97	39.78	-0.47%	66,248
Feb 12, 2026	39.22	40.25	38.91	40.16	39.97	2.87%	74,045
Feb 11, 2026	38.99	39.19	38.13	39.04	38.85	0.33%	63,690
Feb 10, 2026	38.03	38.91	38.03	38.91	38.72	1.46%	25,291
Feb 9, 2026	38.00	38.94	38.00	38.35	38.17	-0.70%	28,257
Feb 6, 2026	38.51	39.26	38.51	38.62	38.44	-0.16%	30,408
Feb 5, 2026	39.06	39.15	38.34	38.68	38.50	-1.20%	61,666