Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.54	0.54	0.52	0.52	-	-3.70%	5,470
Jan 20, 2026	0.56	0.56	0.53	0.54	0.54	-1.46%	28,450
Jan 19, 2026	0.56	0.56	0.55	0.55	0.55	-2.49%	18,160
Jan 16, 2026	0.57	0.57	0.54	0.56	0.56	-0.71%	30,951
Jan 15, 2026	0.57	0.57	0.53	0.57	0.57	1.07%	11,665
Jan 14, 2026	0.56	0.56	0.54	0.56	0.56	-	1,856
Jan 13, 2026	0.58	0.58	0.54	0.56	0.56	-3.11%	82,691
Jan 12, 2026	0.56	0.59	0.56	0.58	0.58	0.70%	64,982
Jan 9, 2026	0.56	0.57	0.54	0.57	0.57	2.50%	97,888
Jan 8, 2026	0.57	0.57	0.54	0.56	0.56	-1.41%	33,185
Jan 7, 2026	0.58	0.58	0.56	0.57	0.57	-2.41%	33,430
Jan 5, 2026	0.57	0.60	0.55	0.58	0.58	1.75%	56,218
Jan 2, 2026	0.50	0.58	0.50	0.57	0.57	14.86%	139,752
Dec 30, 2025	0.50	0.50	0.48	0.50	0.50	0.81%	49,711
Dec 29, 2025	0.50	0.50	0.47	0.49	0.49	-1.00%	63,562
Dec 23, 2025	0.52	0.52	0.47	0.50	0.50	-2.92%	234,410
Dec 22, 2025	0.52	0.53	0.47	0.51	0.51	-3.02%	116,614
Dec 19, 2025	0.56	0.56	0.52	0.53	0.53	-6.03%	31,581
Dec 18, 2025	0.56	0.56	0.52	0.56	0.56	1.44%	35,273
Dec 17, 2025	0.59	0.59	0.53	0.56	0.56	-5.44%	206,490
Dec 16, 2025	0.62	0.62	0.57	0.59	0.59	-5.16%	68,145
Dec 15, 2025	0.62	0.63	0.60	0.62	0.62	-1.59%	35,491
Dec 12, 2025	0.65	0.65	0.62	0.63	0.63	-3.67%	13,447
Dec 11, 2025	0.66	0.66	0.62	0.65	0.65	-0.61%	22,078
Dec 10, 2025	0.66	0.66	0.64	0.66	0.66	-0.30%	1,735
Dec 9, 2025	0.65	0.66	0.62	0.66	0.66	1.85%	18,348
Dec 8, 2025	0.65	0.66	0.64	0.65	0.65	-1.82%	19,949
Dec 5, 2025	0.68	0.68	0.64	0.66	0.66	-2.37%	32,013
Dec 4, 2025	0.68	0.68	0.65	0.68	0.68	-0.59%	10,410
Dec 3, 2025	0.69	0.69	0.65	0.68	0.68	-0.87%	2,800
Dec 2, 2025	0.69	0.69	0.66	0.69	0.69	-	18,429
Dec 1, 2025	0.69	0.69	0.66	0.69	0.69	0.59%	13,941
Nov 28, 2025	0.67	0.69	0.65	0.68	0.68	2.10%	6,765
Nov 27, 2025	0.67	0.67	0.65	0.67	0.67	-	4,603
Nov 26, 2025	0.68	0.68	0.66	0.67	0.67	-1.76%	18,324
Nov 25, 2025	0.68	0.68	0.66	0.68	0.68	4.62%	30,760
Nov 24, 2025	0.68	0.68	0.65	0.65	0.65	-4.97%	19,690
Nov 21, 2025	0.69	0.69	0.66	0.68	0.68	2.09%	707
Nov 20, 2025	0.69	0.69	0.65	0.67	0.67	-2.33%	14,824
Nov 19, 2025	0.69	0.69	0.69	0.69	0.69	-0.58%	8,241
Nov 18, 2025	0.69	0.69	0.67	0.69	0.69	-0.58%	3,811
Nov 17, 2025	0.71	0.71	0.66	0.69	0.69	-2.25%	16,460
Nov 14, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	5,649
Nov 13, 2025	0.68	0.72	0.68	0.69	0.69	0.29%	29,410
Nov 12, 2025	0.71	0.74	0.69	0.69	0.69	-3.10%	31,854
Nov 10, 2025	0.76	0.76	0.68	0.71	0.71	-6.33%	90,917
Nov 7, 2025	0.85	0.85	0.73	0.76	0.76	-9.76%	189,892
Nov 6, 2025	0.66	0.84	0.66	0.84	0.84	30.84%	460,006
Nov 5, 2025	0.66	0.66	0.64	0.64	0.64	-1.83%	4,094
Nov 4, 2025	0.66	0.66	0.65	0.65	0.65	-1.80%	3,198