ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	18.48	18.74	18.21	18.54	-	1.09%	512,492
Jan 6, 2026	18.08	18.55	17.88	18.34	18.34	1.72%	2,386,399
Jan 5, 2026	17.89	18.19	17.65	18.03	18.03	0.84%	1,932,015
Jan 2, 2026	18.37	18.75	17.45	17.88	17.88	-1.97%	1,965,325
Dec 31, 2025	18.32	18.40	18.17	18.24	18.24	-0.65%	1,936,336
Dec 30, 2025	19.07	19.19	18.32	18.36	18.36	-3.92%	1,889,151
Dec 29, 2025	19.21	19.40	19.00	19.11	19.11	-0.88%	1,068,096
Dec 26, 2025	19.53	19.53	19.23	19.28	19.28	-1.33%	1,115,766
Dec 24, 2025	19.57	19.69	19.36	19.54	19.54	0.26%	810,868
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%	1,462,508
Dec 19, 2025	18.80	19.69	18.80	19.58	19.58	4.09%	4,654,266
Dec 18, 2025	18.85	19.24	18.75	18.81	18.81	-0.11%	1,702,176
Dec 17, 2025	19.03	19.06	18.42	18.83	18.83	-1.77%	2,379,246
Dec 16, 2025	19.59	19.88	18.33	19.17	19.17	-2.84%	3,978,265
Dec 15, 2025	19.79	19.97	19.45	19.73	19.73	-0.25%	1,951,770
Dec 12, 2025	20.33	20.46	19.76	19.78	19.78	-2.94%	1,998,385
Dec 11, 2025	20.10	20.40	19.76	20.38	20.38	2.00%	1,912,352
Dec 10, 2025	19.88	20.17	19.77	19.98	19.98	0.91%	1,806,778
Dec 9, 2025	19.31	19.87	19.15	19.80	19.80	2.11%	2,631,595
Dec 8, 2025	20.01	20.01	19.13	19.39	19.39	-2.32%	3,215,029
Dec 5, 2025	20.09	20.10	19.63	19.85	19.85	-1.29%	3,032,238
Dec 4, 2025	19.61	20.22	19.56	20.11	20.11	1.98%	2,706,778
Dec 3, 2025	19.37	20.14	19.25	19.72	19.72	2.44%	2,634,361
Dec 2, 2025	19.43	19.89	19.05	19.25	19.25	-0.67%	2,657,916
Dec 1, 2025	18.96	19.48	18.73	19.38	19.38	1.04%	3,757,075
Nov 28, 2025	19.31	19.44	18.82	19.18	19.18	0.21%	1,258,019
Nov 26, 2025	19.06	19.48	19.00	19.14	19.14	-0.36%	4,070,382
Nov 25, 2025	18.34	19.22	18.30	19.21	19.21	4.86%	3,749,189
Nov 24, 2025	17.23	18.44	17.16	18.32	18.32	6.64%	5,130,120
Nov 21, 2025	16.36	17.57	16.30	17.18	17.18	5.01%	4,307,405
Nov 20, 2025	16.25	16.95	16.23	16.36	16.36	2.57%	3,495,456
Nov 19, 2025	15.72	16.03	15.46	15.95	15.95	1.66%	2,772,544
Nov 18, 2025	15.35	15.72	15.24	15.69	15.69	1.75%	1,786,353
Nov 17, 2025	15.41	15.61	15.22	15.42	15.42	-0.90%	2,299,637
Nov 14, 2025	15.45	15.90	15.40	15.56	15.56	-0.89%	2,825,507
Nov 13, 2025	16.35	16.48	15.67	15.70	15.70	-4.62%	3,774,829
Nov 12, 2025	16.07	16.67	15.93	16.46	16.46	2.68%	4,112,945
Nov 11, 2025	14.76	16.07	14.70	16.03	16.03	8.97%	4,827,513
Nov 10, 2025	14.63	14.79	14.18	14.71	14.71	1.31%	3,864,067
Nov 7, 2025	14.06	14.52	13.76	14.52	14.52	3.49%	4,568,547
Nov 6, 2025	14.89	15.24	13.83	14.03	14.03	-8.72%	9,495,027
Nov 5, 2025	14.52	15.65	14.42	15.37	15.37	5.06%	6,470,779
Nov 4, 2025	15.17	15.58	14.62	14.63	14.63	-4.81%	3,673,851
Nov 3, 2025	15.49	15.68	15.11	15.37	15.37	-0.71%	3,870,575
Oct 31, 2025	15.20	15.51	15.07	15.48	15.48	1.38%	2,491,835
Oct 30, 2025	15.41	15.76	15.26	15.27	15.27	-1.67%	2,281,964
Oct 29, 2025	15.54	15.75	15.29	15.53	15.53	-0.26%	2,474,721
Oct 28, 2025	15.36	15.60	15.22	15.57	15.57	-0.19%	3,053,450
Oct 27, 2025	15.30	15.66	14.58	15.60	15.60	2.77%	4,100,870