Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	1,631
Aug 13, 2026	0.47	0.47	0.45	0.47	0.47	-	2,199
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	2,967
Aug 11, 2026	0.48	0.48	0.44	0.47	0.47	-3.12%	17,405
Aug 10, 2026	0.51	0.51	0.43	0.48	0.48	2.78%	36,120
Aug 7, 2026	0.46	0.47	0.43	0.47	0.47	2.64%	16,782
Aug 6, 2026	0.46	0.46	0.44	0.46	0.46	2.94%	10,761
Aug 5, 2026	0.43	0.46	0.42	0.44	0.44	4.25%	6,337
Aug 4, 2026	0.42	0.46	0.42	0.42	0.42	-4.72%	885
Aug 3, 2026	0.47	0.47	0.45	0.45	0.45	-2.41%	5,279
Jul 31, 2026	0.47	0.48	0.45	0.46	0.46	-2.15%	2,331
Jul 30, 2026	0.49	0.49	0.44	0.47	0.47	-0.21%	12,456
Jul 29, 2026	0.44	0.52	0.42	0.47	0.47	6.14%	130,393
Jul 28, 2026	0.46	0.46	0.42	0.44	0.44	-4.97%	66,022
Jul 27, 2026	0.39	0.46	0.39	0.46	0.46	18.11%	254,332
Jul 24, 2026	0.41	0.41	0.39	0.39	0.39	-4.16%	6,525
Jul 23, 2026	0.40	0.41	0.40	0.41	0.41	-0.24%	2,973
Jul 22, 2026	0.41	0.41	0.40	0.41	0.41	-	8,330
Jul 21, 2026	0.41	0.41	0.39	0.41	0.41	-0.24%	15,175
Jul 20, 2026	0.41	0.41	0.40	0.41	0.41	-0.48%	395
Jul 17, 2026	0.41	0.41	0.40	0.41	0.41	-	1,151
Jul 16, 2026	0.41	0.41	0.40	0.41	0.41	-	385
Jul 15, 2026	0.42	0.42	0.40	0.41	0.41	-1.67%	422
Jul 14, 2026	0.43	0.43	0.40	0.42	0.42	-1.87%	68,108
Jul 13, 2026	0.43	0.43	0.41	0.43	0.43	0.71%	6,236
Jul 10, 2026	0.43	0.43	0.41	0.43	0.43	-1.16%	23,424
Jul 9, 2026	0.45	0.45	0.41	0.43	0.43	-3.80%	16,051
Jul 8, 2026	0.45	0.45	0.41	0.45	0.45	0.22%	11,675
Jul 7, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	20,137
Jul 6, 2026	0.45	0.45	0.44	0.44	0.44	-	2,323
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