ADMA Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.88	13.20	12.52	12.73	12.73	-3.63%	4,647,813
Nov 5, 2026	12.01	13.77	11.90	13.21	13.21	26.05%	15,002,518
Nov 4, 2026	11.49	11.49	10.25	10.48	10.48	-5.67%	13,385,557
Nov 3, 2026	11.09	11.44	10.70	11.11	11.11	0.45%	5,055,803
Nov 2, 2026	11.42	11.59	11.05	11.06	11.06	-3.07%	2,889,983
Oct 30, 2026	11.85	11.90	11.37	11.41	11.41	-2.89%	2,460,827
Oct 29, 2026	11.37	11.77	11.34	11.75	11.75	4.17%	2,744,752
Oct 28, 2026	11.04	11.30	11.01	11.28	11.28	0.98%	2,664,913
Oct 27, 2026	11.02	11.19	10.90	11.17	11.17	0.95%	2,219,177
Oct 26, 2026	10.73	11.12	10.70	11.07	11.07	3.60%	2,027,273
Oct 23, 2026	10.88	10.91	10.57	10.68	10.68	-2.47%	1,740,919
Oct 22, 2026	11.01	11.11	10.80	10.95	10.95	-0.54%	3,551,548
Oct 21, 2026	11.17	11.28	10.93	11.01	11.01	-1.96%	2,006,446
Oct 20, 2026	11.12	11.33	11.03	11.23	11.23	1.45%	2,896,500
Oct 19, 2026	10.66	11.14	10.66	11.07	11.07	3.65%	2,873,908
Oct 16, 2026	10.73	10.87	10.61	10.68	10.68	-0.47%	3,073,743
Oct 15, 2026	10.60	10.91	10.48	10.73	10.73	3.77%	2,772,376
Oct 14, 2026	10.31	10.60	10.24	10.34	10.34	0.29%	2,876,498
Oct 13, 2026	10.19	10.36	10.03	10.31	10.31	1.28%	3,764,972
Oct 12, 2026	10.32	10.41	10.17	10.18	10.18	-1.74%	1,627,438
Oct 9, 2026	10.32	10.51	10.25	10.36	10.36	0.29%	2,828,411
Oct 8, 2026	10.09	10.45	10.03	10.33	10.33	1.87%	3,903,034
Oct 7, 2026	10.15	10.32	10.07	10.14	10.14	-0.39%	3,049,651
Oct 6, 2026	10.20	10.35	9.98	10.18	10.18	0.69%	2,100,142
Oct 5, 2026	9.63	10.19	9.62	10.11	10.11	4.01%	3,512,369
Oct 2, 2026	10.02	10.29	9.68	9.72	9.72	-2.11%	2,793,457
Oct 1, 2026	10.07	10.26	9.91	9.93	9.93	-1.00%	3,969,777
Sep 30, 2026	9.98	10.14	9.80	10.03	10.03	0.70%	2,699,131
Sep 29, 2026	10.04	10.19	9.89	9.96	9.96	-1.58%	3,458,273
Sep 28, 2026	9.38	10.17	9.25	10.12	10.12	7.89%	3,568,403
Sep 25, 2026	9.55	9.63	9.23	9.38	9.38	-1.47%	3,566,680
Sep 24, 2026	9.67	9.83	9.37	9.52	9.52	-1.86%	2,586,547
Sep 23, 2026	9.81	9.84	9.43	9.70	9.70	-1.12%	2,595,478
Sep 22, 2026	9.54	9.84	9.45	9.81	9.81	3.21%	2,737,632
Sep 21, 2026	9.19	9.54	9.10	9.51	9.51	4.34%	2,859,099
Sep 18, 2026	8.92	9.13	8.81	9.11	9.11	1.79%	11,401,495
Sep 17, 2026	9.00	9.05	8.88	8.95	8.95	0.56%	2,131,582
Sep 16, 2026	8.59	8.98	8.54	8.90	8.90	3.37%	2,766,576
Sep 15, 2026	9.08	9.13	8.55	8.61	8.61	-5.80%	3,589,231
Sep 14, 2026	9.34	9.38	9.07	9.14	9.14	-0.98%	3,067,179
Sep 11, 2026	9.44	9.50	9.20	9.23	9.23	-1.70%	2,266,782
Sep 10, 2026	9.39	9.50	9.33	9.39	9.39	-0.63%	2,830,990
Sep 9, 2026	9.47	9.51	9.32	9.45	9.45	-0.94%	2,383,258
Sep 8, 2026	9.51	9.65	9.41	9.54	9.54	-0.83%	1,992,626
Sep 4, 2026	9.43	9.62	9.39	9.62	9.62	0.42%	1,405,858
Sep 3, 2026	9.52	9.60	9.35	9.58	9.58	0.74%	1,326,117
Sep 2, 2026	9.34	9.63	9.32	9.51	9.51	1.93%	1,989,637
Sep 1, 2026	9.38	9.51	9.29	9.33	9.33	-0.64%	1,756,180
Aug 31, 2026	9.33	9.48	9.22	9.39	9.39	0.54%	1,756,436
Aug 28, 2026	9.46	9.51	9.34	9.34	9.34	-1.48%	1,838,106