ADAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	9.92	9.92	9.92	9.92	9.92	0.10%	50,802
Apr 17, 2026	9.92	9.92	9.91	9.91	9.91	0.10%	99,208
Apr 14, 2026	9.90	9.90	9.90	9.90	9.90	-	654
Apr 9, 2026	9.90	9.90	9.90	9.90	9.90	0.10%	650
Apr 8, 2026	9.89	9.89	9.89	9.89	9.89	-0.10%	2,000
Apr 2, 2026	9.88	9.90	9.88	9.90	9.90	-	1,577
Apr 1, 2026	9.90	9.90	9.87	9.90	9.90	-	2,729
Mar 31, 2026	9.89	9.90	9.89	9.90	9.90	-	10,344
Mar 27, 2026	9.90	9.90	9.90	9.90	9.90	-	101
Mar 24, 2026	9.90	9.90	9.90	9.90	9.90	-0.20%	101
Mar 23, 2026	9.92	9.92	9.92	9.92	9.92	0.30%	101
Mar 20, 2026	9.89	9.89	9.89	9.89	9.89	-0.30%	1,140
Mar 19, 2026	9.92	9.92	9.92	9.92	9.92	-	106
Mar 18, 2026	9.92	9.92	9.92	9.92	9.92	-	202
Mar 17, 2026	9.92	9.92	9.92	9.92	9.92	0.10%	125
Mar 13, 2026	9.91	9.92	9.91	9.91	9.91	-0.10%	251,602
Mar 12, 2026	9.92	9.92	9.92	9.92	9.92	-	106
Mar 11, 2026	9.92	9.92	9.92	9.92	9.92	-	178
Mar 10, 2026	9.92	9.92	9.92	9.92	9.92	-	202
Mar 9, 2026	9.92	9.92	9.92	9.92	9.92	-	101
Mar 4, 2026	9.92	9.92	9.92	9.92	9.92	-	187
Mar 3, 2026	9.92	9.92	9.92	9.92	9.92	0.10%	2,596
Mar 2, 2026	9.91	9.91	9.91	9.91	9.91	-	133
Feb 27, 2026	9.91	9.91	9.91	9.91	9.91	0.10%	101
Feb 26, 2026	9.90	9.90	9.90	9.90	9.90	-	2,385
Feb 25, 2026	9.90	9.90	9.90	9.90	9.90	0.20%	10,921
Feb 23, 2026	9.88	9.89	9.88	9.88	9.88	0.10%	17,206
Feb 20, 2026	9.87	9.87	9.87	9.87	9.87	-0.10%	107
Feb 18, 2026	9.87	9.88	9.87	9.88	9.88	0.05%	1,031
Feb 17, 2026	9.87	9.88	9.86	9.88	9.88	-0.05%	12,481
Feb 11, 2026	9.87	9.88	9.87	9.88	9.88	0.10%	83,134
Feb 10, 2026	9.88	9.89	9.87	9.87	9.87	0.20%	5,568