Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.58	0.60	0.56	0.56	-	-3.78%	16,051
Apr 15, 2026	0.60	0.60	0.58	0.58	0.58	-2.35%	10,604
Apr 14, 2026	0.57	0.60	0.57	0.60	0.60	3.83%	1,790
Apr 13, 2026	0.60	0.61	0.57	0.57	0.57	-4.33%	5,470
Apr 10, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	8,690
Apr 9, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	4,766
Apr 8, 2026	0.59	0.60	0.56	0.59	0.59	0.34%	38,007
Apr 7, 2026	0.57	0.60	0.54	0.59	0.59	0.68%	66,123
Apr 2, 2026	0.58	0.59	0.56	0.58	0.58	0.34%	12,718
Apr 1, 2026	0.60	0.60	0.58	0.58	0.58	-2.68%	10,508
Mar 31, 2026	0.61	0.62	0.58	0.60	0.60	-0.33%	34,741
Mar 30, 2026	0.63	0.63	0.58	0.60	0.60	-4.76%	68,290
Mar 27, 2026	0.66	0.73	0.60	0.63	0.63	-7.08%	227,157
Mar 26, 2026	0.62	0.73	0.57	0.68	0.68	23.27%	648,176
Mar 25, 2026	0.55	0.56	0.54	0.55	0.55	0.36%	41,924
Mar 24, 2026	0.53	0.63	0.53	0.55	0.55	5.38%	101,578
Mar 23, 2026	0.55	0.55	0.51	0.52	0.52	-4.76%	38,241
Mar 20, 2026	0.55	0.57	0.53	0.55	0.55	-3.87%	22,043
Mar 19, 2026	0.57	0.57	0.54	0.57	0.57	-1.73%	18,121
Mar 18, 2026	0.58	0.58	0.58	0.58	0.58	-	10
Mar 17, 2026	0.58	0.58	0.55	0.58	0.58	1.40%	11,618
Mar 16, 2026	0.60	0.60	0.57	0.57	0.57	-4.36%	13,292
Mar 13, 2026	0.60	0.60	0.57	0.60	0.60	2.76%	4,134
Mar 12, 2026	0.60	0.60	0.58	0.58	0.58	-3.01%	9,235
Mar 11, 2026	0.58	0.60	0.58	0.60	0.60	1.70%	17,273
Mar 10, 2026	0.59	0.59	0.56	0.59	0.59	-	25,574
Mar 9, 2026	0.60	0.60	0.53	0.59	0.59	1.03%	10,082
Mar 6, 2026	0.60	0.60	0.58	0.58	0.58	-2.02%	15,830
Mar 5, 2026	0.63	0.63	0.58	0.59	0.59	-4.19%	39,784
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