Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.59	0.59	0.54	0.58	0.58	5.04%	39,102
Nov 3, 2026	0.59	0.59	0.55	0.56	0.56	-3.47%	15,021
Nov 2, 2026	0.60	0.63	0.56	0.58	0.58	-4.00%	76,444
Oct 30, 2026	0.61	0.61	0.57	0.60	0.60	4.17%	36,591
Oct 29, 2026	0.62	0.62	0.58	0.58	0.58	-6.80%	19,143
Oct 28, 2026	0.63	0.63	0.59	0.62	0.62	-1.59%	3,622
Oct 27, 2026	0.59	0.63	0.59	0.63	0.63	3.29%	2,123
Oct 26, 2026	0.58	0.61	0.58	0.61	0.61	-	14,219
Oct 23, 2026	0.61	0.61	0.58	0.61	0.61	2.01%	11,004
Oct 22, 2026	0.58	0.63	0.58	0.60	0.60	1.02%	94,213
Oct 21, 2026	0.61	0.61	0.58	0.59	0.59	-2.64%	12,311
Oct 20, 2026	0.61	0.61	0.58	0.61	0.61	-0.66%	4,106
Oct 19, 2026	0.58	0.62	0.58	0.61	0.61	-1.61%	46,851
Oct 16, 2026	0.62	0.63	0.59	0.62	0.62	-	10,967
Oct 15, 2026	0.63	0.63	0.59	0.62	0.62	-1.27%	29,082
Oct 14, 2026	0.64	0.64	0.61	0.63	0.63	0.96%	11,653
Oct 13, 2026	0.60	0.65	0.58	0.62	0.62	6.87%	104,212
Oct 12, 2026	0.58	0.61	0.58	0.58	0.58	-5.52%	27,158
Oct 9, 2026	0.59	0.68	0.57	0.62	0.62	3.70%	118,433
Oct 8, 2026	0.60	0.60	0.57	0.59	0.59	-1.00%	3,272
Oct 7, 2026	0.60	0.60	0.58	0.60	0.60	-0.66%	13,874
Oct 6, 2026	0.61	0.61	0.57	0.60	0.60	2.72%	4,516
Oct 5, 2026	0.57	0.65	0.57	0.59	0.59	-2.97%	48,763
Oct 2, 2026	0.59	0.61	0.59	0.61	0.61	-2.57%	27,993
Oct 1, 2026	0.64	0.64	0.58	0.62	0.62	-2.81%	49,011
Sep 30, 2026	0.64	0.66	0.60	0.64	0.64	-3.32%	64,200
Sep 29, 2026	0.66	0.66	0.64	0.66	0.66	-0.30%	13,166
Sep 28, 2026	0.67	0.67	0.63	0.66	0.66	-0.90%	46,717
Sep 25, 2026	0.65	0.74	0.65	0.67	0.67	3.40%	281,022
Sep 24, 2026	0.66	0.66	0.63	0.65	0.65	-1.82%	15,124
Sep 23, 2026	0.68	0.68	0.64	0.66	0.66	-2.65%	107,561
Sep 22, 2026	0.69	0.69	0.65	0.68	0.68	-0.59%	34,492
Sep 21, 2026	0.69	0.69	0.65	0.68	0.68	-0.29%	67,244
Sep 18, 2026	0.68	0.73	0.64	0.68	0.68	3.01%	209,069
Sep 17, 2026	0.68	0.69	0.63	0.66	0.66	-2.92%	96,269
Sep 16, 2026	0.77	0.81	0.66	0.68	0.68	-16.18%	297,807
Sep 15, 2026	0.86	0.95	0.77	0.82	0.82	4.62%	809,770
Sep 14, 2026	0.58	0.78	0.56	0.78	0.78	39.29%	504,298
Sep 11, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	4,945
Sep 10, 2026	0.57	0.57	0.57	0.57	0.57	1.06%	2,897
Sep 9, 2026	0.57	0.57	0.53	0.56	0.56	0.71%	3,885
Sep 8, 2026	0.56	0.57	0.54	0.56	0.56	0.72%	22,086
Sep 7, 2026	0.56	0.56	0.53	0.56	0.56	-	5,887
Sep 4, 2026	0.53	0.56	0.52	0.56	0.56	4.51%	9,771
Sep 3, 2026	0.55	0.55	0.53	0.53	0.53	-4.32%	10,487
Sep 2, 2026	0.55	0.56	0.53	0.56	0.56	-	21,483
Sep 1, 2026	0.56	0.56	0.54	0.56	0.56	-1.42%	8,614
Aug 31, 2026	0.57	0.57	0.54	0.56	0.56	-0.35%	35,737
Aug 28, 2026	0.58	0.60	0.55	0.57	0.57	-0.35%	55,088
Aug 27, 2026	0.55	0.58	0.54	0.57	0.57	5.19%	24,312