Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.44	0.45	0.44	0.44	0.44	2.30%	11,037
Jul 2, 2026	0.48	0.48	0.43	0.43	0.43	-4.82%	126,379
Jul 1, 2026	0.51	0.52	0.46	0.46	0.46	-10.59%	82,527
Jun 30, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	3,745
Jun 29, 2026	0.54	0.54	0.52	0.52	0.52	-4.06%	3,440
Jun 26, 2026	0.55	0.55	0.49	0.54	0.54	2.65%	51,109
Jun 25, 2026	0.51	0.55	0.48	0.53	0.53	3.94%	47,545
Jun 24, 2026	0.52	0.52	0.48	0.51	0.51	1.60%	6,122
Jun 23, 2026	0.51	0.52	0.48	0.50	0.50	-1.19%	10,798
Jun 22, 2026	0.52	0.52	0.48	0.51	0.51	-0.39%	20,030
Jun 19, 2026	0.51	0.51	0.48	0.51	0.51	-1.17%	8,997
Jun 18, 2026	0.51	0.52	0.47	0.51	0.51	1.58%	33,664
Jun 17, 2026	0.51	0.51	0.48	0.51	0.51	1.20%	1,727
Jun 16, 2026	0.47	0.52	0.47	0.50	0.50	0.20%	48,858
Jun 15, 2026	0.52	0.52	0.47	0.50	0.50	-4.04%	45,662
Jun 12, 2026	0.53	0.53	0.48	0.52	0.52	1.17%	31,433
Jun 11, 2026	0.52	0.53	0.51	0.51	0.51	-1.15%	21,970
Jun 10, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	8,748
Jun 9, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	6,651
Jun 8, 2026	0.56	0.56	0.52	0.54	0.54	-3.23%	32,779
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	2,068
Jun 3, 2026	0.55	0.55	0.54	0.55	0.55	-0.36%	5,669
Jun 2, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	31,981
Jun 1, 2026	0.53	0.54	0.53	0.54	0.54	1.12%	27,771
May 29, 2026	0.53	0.53	0.52	0.53	0.53	-0.37%	16,796
May 28, 2026	0.53	0.54	0.52	0.54	0.54	0.75%	38,841
May 27, 2026	0.55	0.55	0.53	0.53	0.53	-3.27%	12,461
May 26, 2026	0.53	0.55	0.53	0.55	0.55	3.38%	5,860
May 25, 2026	0.54	0.55	0.53	0.53	0.53	-	18,882
May 22, 2026	0.55	0.55	0.53	0.53	0.53	0.38%	6,165
May 21, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	6,522
May 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	11,687
May 19, 2026	0.56	0.56	0.53	0.55	0.55	-1.43%	21,046
May 18, 2026	0.55	0.56	0.53	0.56	0.56	1.45%	14,228
May 15, 2026	0.56	0.56	0.55	0.55	0.55	-2.48%	4,701
May 14, 2026	0.57	0.57	0.54	0.56	0.56	-0.35%	11,058
May 13, 2026	0.55	0.57	0.54	0.57	0.57	0.35%	21,145
May 12, 2026	0.57	0.57	0.55	0.56	0.56	-0.35%	6,709
May 11, 2026	0.56	0.57	0.55	0.57	0.57	1.43%	4,168
May 8, 2026	0.56	0.57	0.54	0.56	0.56	-0.36%	22,125
May 7, 2026	0.56	0.56	0.55	0.56	0.56	-2.44%	8,416
May 6, 2026	0.57	0.58	0.56	0.57	0.57	1.06%	2,814
May 5, 2026	0.56	0.57	0.55	0.57	0.57	1.43%	20,015
May 4, 2026	0.59	0.59	0.56	0.56	0.56	-	6,104
Apr 30, 2026	0.57	0.57	0.55	0.56	0.56	1.08%	10,721
Apr 29, 2026	0.56	0.56	0.55	0.55	0.55	-1.07%	5,766
Apr 28, 2026	0.59	0.59	0.55	0.56	0.56	-5.41%	10,514
Apr 27, 2026	0.60	0.60	0.56	0.59	0.59	-0.67%	17,547
Apr 24, 2026	0.56	0.60	0.56	0.60	0.60	5.30%	2,861
Apr 23, 2026	0.55	0.58	0.55	0.57	0.57	-5.03%	6,853