ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.01	33.14	32.46	33.01	-	0.09%	31,225
May 29, 2026	33.38	33.58	32.97	32.98	32.98	-1.38%	795,803
May 28, 2026	33.02	33.87	32.71	33.44	33.44	0.51%	37,689
May 27, 2026	33.03	33.83	32.80	33.27	33.27	0.82%	34,422
May 26, 2026	33.26	33.50	32.68	33.00	33.00	-0.93%	32,440
May 25, 2026	32.98	33.49	32.98	33.31	33.31	1.31%	16,774
May 22, 2026	32.02	33.14	32.02	32.88	32.88	1.92%	35,211
May 21, 2026	32.03	32.42	31.43	32.26	32.26	0.53%	59,752
May 20, 2026	32.36	32.92	31.97	32.09	32.09	-0.83%	63,369
May 19, 2026	33.20	33.20	31.93	32.36	32.36	-2.47%	51,082
May 15, 2026	32.76	33.25	32.34	33.18	33.18	1.31%	59,094
May 14, 2026	32.53	32.99	32.19	32.75	32.75	1.55%	54,833
May 13, 2026	33.99	34.23	31.94	32.25	32.25	-0.98%	96,590
May 12, 2026	33.28	33.40	32.35	32.57	32.57	-1.81%	47,205
May 11, 2026	34.31	34.31	33.04	33.17	33.17	-2.78%	129,152
May 8, 2026	34.45	34.79	34.05	34.12	34.12	-1.59%	75,631
May 7, 2026	34.44	35.32	34.37	34.67	34.67	1.88%	90,852
May 6, 2026	34.49	34.99	33.87	34.03	34.03	0.44%	46,993
May 5, 2026	33.23	33.88	32.86	33.88	33.88	1.96%	35,674
May 4, 2026	33.56	33.56	32.45	33.23	33.23	-0.98%	109,576
May 1, 2026	34.01	34.09	33.43	33.56	33.56	-1.61%	38,494
Apr 30, 2026	33.91	34.59	33.91	34.11	34.11	0.59%	32,340
Apr 29, 2026	34.56	34.74	33.76	33.91	33.91	-1.97%	37,467
Apr 28, 2026	35.21	35.48	34.34	34.59	34.59	-1.98%	32,297
Apr 27, 2026	35.71	35.88	35.14	35.29	35.29	-1.89%	46,032
Apr 24, 2026	36.25	36.25	35.80	35.97	35.97	-0.33%	36,351
Apr 23, 2026	36.70	36.89	36.01	36.09	36.09	-1.66%	52,408
Apr 22, 2026	36.85	37.14	36.70	36.70	36.70	-0.24%	19,006
Apr 21, 2026	36.74	37.16	36.70	36.79	36.79	-0.05%	21,142
Apr 20, 2026	36.29	37.35	36.29	36.81	36.81	1.07%	46,431
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%	31,147
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	0.63%	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