Adiuvo Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.55	0.55	0.52	0.54	0.54	1.89%	679
Aug 25, 2026	0.56	0.56	0.50	0.53	0.53	-3.64%	14,716
Aug 24, 2026	0.53	0.55	0.53	0.55	0.55	3.00%	27,781
Aug 21, 2026	0.53	0.53	0.50	0.53	0.53	2.69%	59,967
Aug 20, 2026	0.53	0.53	0.52	0.52	0.52	-2.62%	9,046
Aug 19, 2026	0.54	0.54	0.51	0.53	0.53	6.37%	9,476
Aug 18, 2026	0.52	0.54	0.50	0.50	0.50	-3.83%	43,517
Aug 17, 2026	0.46	0.52	0.46	0.52	0.52	16.00%	122,354
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