ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.65	10.85	10.19	10.24	10.24	-3.40%	7,299,229
Apr 29, 2026	10.81	10.88	10.41	10.60	10.60	-2.75%	4,257,651
Apr 28, 2026	10.91	11.06	10.68	10.90	10.90	-0.27%	3,744,046
Apr 27, 2026	11.25	11.33	10.92	10.93	10.93	-2.93%	5,553,065
Apr 24, 2026	11.08	11.42	10.99	11.26	11.26	1.62%	4,221,148
Apr 23, 2026	10.85	11.29	10.85	11.08	11.08	1.19%	6,216,887
Apr 22, 2026	10.83	11.16	10.63	10.95	10.95	1.58%	5,094,811
Apr 21, 2026	11.12	11.33	10.64	10.78	10.78	-0.92%	5,311,009
Apr 20, 2026	10.85	11.05	10.68	10.88	10.88	-1.18%	4,935,993
Apr 17, 2026	11.00	11.20	10.77	11.01	11.01	2.51%	20,233,996
Apr 16, 2026	10.65	10.93	10.42	10.74	10.74	0.85%	4,570,040
Apr 15, 2026	10.52	10.72	10.51	10.65	10.65	1.53%	4,357,993
Apr 14, 2026	10.36	10.76	10.32	10.49	10.49	1.06%	5,821,094
Apr 13, 2026	9.74	10.56	9.68	10.38	10.38	7.01%	5,438,735
Apr 10, 2026	9.88	10.03	9.66	9.70	9.70	-2.41%	3,879,052
Apr 9, 2026	9.67	10.15	9.60	9.94	9.94	1.12%	4,797,771
Apr 8, 2026	9.59	9.91	9.32	9.83	9.83	6.16%	5,538,377
Apr 7, 2026	9.22	9.45	9.09	9.26	9.26	-0.22%	3,426,350
Apr 6, 2026	9.22	9.53	9.21	9.28	9.28	0.98%	3,848,186
Apr 2, 2026	8.90	9.26	8.80	9.19	9.19	0.88%	6,126,506
Apr 1, 2026	9.04	9.60	8.99	9.11	9.11	1.11%	7,794,417
Mar 31, 2026	9.15	9.42	8.95	9.01	9.01	-1.53%	7,315,106
Mar 30, 2026	9.13	9.39	8.86	9.15	9.15	-1.08%	8,056,086
Mar 27, 2026	9.47	9.81	8.86	9.25	9.25	11.58%	22,371,106
Mar 26, 2026	8.98	9.05	7.21	8.29	8.29	-13.91%	34,184,080
Mar 25, 2026	11.45	11.45	8.62	9.63	9.63	-15.00%	32,479,451
Mar 24, 2026	13.40	13.51	10.90	11.33	11.33	-16.63%	22,855,288
Mar 23, 2026	14.67	14.84	13.57	13.59	13.59	-5.10%	5,386,888
Mar 20, 2026	15.05	15.23	14.22	14.32	14.32	-4.66%	10,048,166
Mar 19, 2026	14.75	15.15	14.53	15.02	15.02	1.01%	5,615,903
Mar 18, 2026	15.96	15.96	14.81	14.87	14.87	-7.93%	5,036,410
Mar 17, 2026	15.91	16.39	15.66	16.15	16.15	1.96%	2,630,059
Mar 16, 2026	15.16	15.85	15.03	15.84	15.84	4.55%	2,791,043
Mar 13, 2026	15.12	15.22	14.86	15.15	15.15	1.07%	2,875,846
Mar 12, 2026	15.42	15.66	14.96	14.99	14.99	-4.34%	2,328,350
Mar 11, 2026	15.76	15.82	15.43	15.67	15.67	-1.01%	2,311,021
Mar 10, 2026	15.69	16.18	15.62	15.83	15.83	0.13%	2,159,242
Mar 9, 2026	15.68	15.92	15.03	15.81	15.81	2.73%	3,056,361
Mar 6, 2026	15.32	15.62	15.16	15.39	15.39	-1.97%	3,099,387
Mar 5, 2026	16.47	16.94	15.51	15.70	15.70	-5.08%	4,009,976
Mar 4, 2026	16.46	16.71	16.15	16.54	16.54	0.98%	8,251,270
Mar 3, 2026	16.32	16.69	16.08	16.38	16.38	-1.21%	3,111,493
Mar 2, 2026	15.70	17.16	15.70	16.58	16.58	6.49%	5,775,455
Feb 27, 2026	14.90	15.63	14.55	15.57	15.57	2.57%	4,468,409
Feb 26, 2026	16.25	16.60	14.72	15.18	15.18	-3.19%	7,477,376
Feb 25, 2026	15.55	16.16	15.55	15.68	15.68	1.03%	4,946,294
Feb 24, 2026	16.36	16.40	15.35	15.52	15.52	-4.73%	2,333,377
Feb 23, 2026	16.06	16.50	15.89	16.29	16.29	1.18%	2,304,624
Feb 20, 2026	16.19	16.56	16.07	16.10	16.10	-1.35%	2,614,697
Feb 19, 2026	15.94	16.77	15.87	16.32	16.32	2.06%	4,066,216