ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	16.50	16.90	16.50	16.77	-	1.70%	142,047
Feb 4, 2026	17.67	17.67	16.40	16.49	16.49	-5.88%	1,844,840
Feb 3, 2026	17.53	18.00	17.34	17.52	17.52	0.11%	1,525,793
Feb 2, 2026	17.14	17.62	17.06	17.50	17.50	1.16%	1,965,124
Jan 30, 2026	16.96	18.00	16.86	17.30	17.30	1.70%	3,267,811
Jan 29, 2026	16.24	17.02	16.22	17.01	17.01	4.16%	1,609,699
Jan 28, 2026	16.56	16.57	16.22	16.33	16.33	-1.51%	1,912,632
Jan 27, 2026	17.04	17.13	16.53	16.58	16.58	-2.24%	1,655,577
Jan 26, 2026	16.61	17.16	16.60	16.96	16.96	1.37%	2,363,190
Jan 23, 2026	17.30	17.74	16.63	16.73	16.73	-3.85%	2,412,726
Jan 22, 2026	17.33	17.79	17.24	17.40	17.40	0.23%	2,260,278
Jan 21, 2026	17.61	17.63	17.15	17.36	17.36	-1.31%	1,851,158
Jan 20, 2026	16.96	17.65	16.62	17.59	17.59	1.62%	1,862,526
Jan 16, 2026	17.64	17.67	17.20	17.31	17.31	-1.09%	2,186,251
Jan 15, 2026	18.33	18.33	17.46	17.50	17.50	-4.27%	3,137,860
Jan 14, 2026	17.62	18.34	17.50	18.28	18.28	3.28%	1,709,866
Jan 13, 2026	17.94	18.33	17.47	17.70	17.70	-1.28%	2,891,887
Jan 12, 2026	17.80	18.20	16.24	17.93	17.93	-0.11%	5,542,594
Jan 9, 2026	18.06	18.19	17.86	17.95	17.95	-0.66%	2,176,022
Jan 8, 2026	18.57	18.76	17.92	18.07	18.07	-3.99%	2,332,510
Jan 7, 2026	18.48	18.95	18.21	18.82	18.82	2.62%	1,986,013
Jan 6, 2026	18.08	18.55	17.88	18.34	18.34	1.72%	2,406,123
Jan 5, 2026	17.89	18.19	17.65	18.03	18.03	0.84%	1,936,057
Jan 2, 2026	18.37	18.75	17.45	17.88	17.88	-1.97%	1,973,273
Dec 31, 2025	18.32	18.40	18.17	18.24	18.24	-0.65%	1,974,694
Dec 30, 2025	19.07	19.19	18.32	18.36	18.36	-3.92%	1,890,123
Dec 29, 2025	19.21	19.40	19.00	19.11	19.11	-0.88%	1,588,163
Dec 26, 2025	19.53	19.53	19.23	19.28	19.28	-1.33%	1,116,052
Dec 24, 2025	19.57	19.69	19.36	19.54	19.54	0.26%	810,950
Dec 23, 2025	19.84	19.84	19.49	19.49	19.49	-1.96%	1,013,511
Dec 22, 2025	19.58	19.94	19.53	19.88	19.88	1.53%	1,463,888
Dec 19, 2025	18.80	19.69	18.80	19.58	19.58	4.09%	4,654,521
Dec 18, 2025	18.85	19.24	18.75	18.81	18.81	-0.11%	1,702,180
Dec 17, 2025	19.03	19.06	18.42	18.83	18.83	-1.77%	2,389,409
Dec 16, 2025	19.59	19.88	18.33	19.17	19.17	-2.84%	3,978,982
Dec 15, 2025	19.79	19.97	19.45	19.73	19.73	-0.25%	1,951,782
Dec 12, 2025	20.33	20.46	19.76	19.78	19.78	-2.94%	2,379,013
Dec 11, 2025	20.10	20.40	19.76	20.38	20.38	2.00%	1,924,137
Dec 10, 2025	19.88	20.17	19.77	19.98	19.98	0.91%	1,816,599
Dec 9, 2025	19.31	19.87	19.15	19.80	19.80	2.11%	2,681,675
Dec 8, 2025	20.01	20.01	19.13	19.39	19.39	-2.32%	3,265,070
Dec 5, 2025	20.09	20.10	19.63	19.85	19.85	-1.29%	3,032,705
Dec 4, 2025	19.61	20.22	19.56	20.11	20.11	1.98%	2,726,868
Dec 3, 2025	19.37	20.14	19.25	19.72	19.72	2.44%	2,635,028
Dec 2, 2025	19.43	19.89	19.05	19.25	19.25	-0.67%	2,658,033
Dec 1, 2025	18.96	19.48	18.73	19.38	19.38	1.04%	3,757,642
Nov 28, 2025	19.31	19.44	18.82	19.18	19.18	0.21%	1,258,556
Nov 26, 2025	19.06	19.48	19.00	19.14	19.14	-0.36%	4,074,481
Nov 25, 2025	18.34	19.22	18.30	19.21	19.21	4.86%	3,749,418
Nov 24, 2025	17.23	18.44	17.16	18.32	18.32	6.64%	5,154,931