Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.62	0.62	0.60	0.62	0.62	3.68%	11,051
Mar 3, 2026	0.63	0.63	0.60	0.60	0.60	-3.55%	9,404
Mar 2, 2026	0.61	0.63	0.59	0.62	0.62	-1.27%	24,195
Feb 27, 2026	0.63	0.63	0.61	0.63	0.63	0.96%	23,470
Feb 26, 2026	0.64	0.64	0.62	0.62	0.62	-2.20%	11,499
Feb 25, 2026	0.63	0.65	0.62	0.64	0.64	-0.63%	34,986
Feb 24, 2026	0.64	0.64	0.63	0.64	0.64	-	19,358
Feb 23, 2026	0.69	0.69	0.63	0.64	0.64	-8.31%	133,542
Feb 20, 2026	0.71	0.71	0.67	0.70	0.70	-0.29%	105,401
Feb 19, 2026	0.73	0.76	0.68	0.70	0.70	4.17%	577,172
Feb 18, 2026	0.65	0.69	0.65	0.67	0.67	0.60%	107,294
Feb 17, 2026	0.72	0.73	0.65	0.67	0.67	8.09%	451,106
Feb 16, 2026	0.63	0.63	0.60	0.62	0.62	-0.96%	36,463
Feb 13, 2026	0.63	0.63	0.61	0.62	0.62	1.96%	7,780
Feb 12, 2026	0.63	0.63	0.59	0.61	0.61	-3.16%	71,026
Feb 11, 2026	0.65	0.65	0.62	0.63	0.63	-1.25%	26,704
Feb 10, 2026	0.66	0.66	0.62	0.64	0.64	-0.93%	30,684
Feb 9, 2026	0.66	0.67	0.64	0.65	0.65	-0.62%	86,757
Feb 6, 2026	0.65	0.68	0.63	0.65	0.65	-0.31%	68,086
Feb 5, 2026	0.67	0.69	0.64	0.65	0.65	-5.23%	57,860
Feb 4, 2026	0.63	0.74	0.63	0.69	0.69	10.97%	436,437
Feb 3, 2026	0.64	0.64	0.61	0.62	0.62	-2.82%	102,230
Feb 2, 2026	0.67	0.69	0.62	0.64	0.64	-4.20%	62,996
Jan 30, 2026	0.67	0.67	0.65	0.67	0.67	1.22%	94,885
Jan 29, 2026	0.64	0.70	0.63	0.66	0.66	-4.08%	132,940
Jan 28, 2026	0.64	0.69	0.62	0.69	0.69	7.52%	309,205
Jan 27, 2026	0.64	0.64	0.60	0.64	0.64	-	19,432
Jan 26, 2026	0.62	0.68	0.61	0.64	0.64	2.90%	149,058
Jan 23, 2026	0.70	0.80	0.62	0.62	0.62	-4.62%	1,012,866
Jan 22, 2026	0.53	0.65	0.53	0.65	0.65	23.57%	268,813
Jan 21, 2026	0.54	0.54	0.52	0.53	0.53	-2.59%	18,040
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