ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	19.03	19.06	18.42	18.89	-	-1.46%	1,062,228
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
Oct 24, 2025	15.30	16.08	15.16	15.18	15.18	-0.46%	5,567,385
Oct 23, 2025	15.15	15.39	15.07	15.25	15.25	0.59%	2,641,916
Oct 22, 2025	14.71	15.45	14.71	15.16	15.16	3.02%	3,914,088
Oct 21, 2025	14.61	14.81	14.34	14.72	14.72	0.17%	2,455,594
Oct 20, 2025	14.49	14.80	14.49	14.69	14.69	2.30%	2,895,564
Oct 17, 2025	14.43	14.60	14.13	14.36	14.36	-1.37%	2,109,554
Oct 16, 2025	15.10	15.18	14.47	14.56	14.56	-3.51%	2,414,603
Oct 15, 2025	15.00	15.60	14.95	15.09	15.09	0.94%	3,680,629
Oct 14, 2025	14.55	15.41	14.44	14.95	14.95	2.75%	3,896,678
Oct 13, 2025	14.55	14.62	14.30	14.55	14.55	0.07%	4,216,482
Oct 10, 2025	14.78	14.78	14.28	14.54	14.54	-1.36%	3,455,669
Oct 9, 2025	14.61	14.82	14.32	14.74	14.74	0.82%	3,735,835
Oct 8, 2025	13.98	14.63	13.82	14.62	14.62	4.50%	4,170,211