ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.66	35.01	33.80	34.86	34.86	0.69%	115,384
Aug 13, 2025	33.31	35.31	33.31	34.62	34.62	3.90%	273,808
Aug 12, 2025	32.50	33.74	32.50	33.32	33.32	2.21%	83,149
Aug 11, 2025	32.48	32.74	32.46	32.60	32.60	0.06%	43,600
Aug 8, 2025	32.39	32.80	32.22	32.58	32.58	0.59%	86,400
Aug 7, 2025	31.25	33.80	31.25	32.39	32.39	9.65%	134,100
Aug 6, 2025	29.51	29.61	29.18	29.54	29.54	1.03%	62,100
Aug 5, 2025	29.18	29.93	29.18	29.24	29.24	-0.68%	28,232
Aug 1, 2025	29.12	29.55	28.95	29.44	29.44	0.10%	69,000
Jul 31, 2025	29.72	29.84	29.25	29.41	29.41	-0.94%	54,134
Jul 30, 2025	29.76	30.09	29.45	29.69	29.69	-0.24%	155,900
Jul 29, 2025	29.99	30.24	29.68	29.76	29.76	-1.26%	44,900
Jul 28, 2025	30.01	30.28	29.97	30.14	30.14	0.47%	18,843
Jul 25, 2025	29.63	30.11	29.54	30.00	30.00	0.64%	29,800
Jul 24, 2025	30.03	30.50	29.77	29.81	29.81	-1.71%	38,200
Jul 23, 2025	30.74	31.27	30.33	30.33	30.33	-0.95%	43,725
Jul 22, 2025	29.80	31.04	29.80	30.62	30.62	2.20%	43,011
Jul 21, 2025	29.92	30.26	29.85	29.96	29.96	0.20%	35,300
Jul 18, 2025	29.93	30.30	29.90	29.90	29.90	-0.57%	24,500
Jul 17, 2025	30.14	30.65	30.04	30.07	30.07	-0.66%	23,000
Jul 16, 2025	30.63	30.71	30.00	30.27	30.27	-1.18%	37,219
Jul 15, 2025	30.99	31.10	30.63	30.63	30.63	-1.70%	47,012
Jul 14, 2025	30.07	31.19	30.07	31.16	31.16	2.40%	45,600
Jul 11, 2025	31.25	31.25	30.42	30.43	30.28	-3.98%	49,946
Jul 10, 2025	30.05	32.12	30.05	31.69	31.53	5.92%	185,000
Jul 9, 2025	30.16	30.36	29.65	29.92	29.77	0.10%	51,400
Jul 8, 2025	29.95	30.53	29.89	29.89	29.74	-0.20%	124,400
Jul 7, 2025	30.00	30.23	29.78	29.95	29.80	0.03%	33,824
Jul 4, 2025	29.76	30.16	29.55	29.94	29.79	1.32%	31,648
Jul 3, 2025	29.81	29.81	29.24	29.55	29.40	-0.84%	51,704
Jul 2, 2025	28.91	30.24	28.85	29.80	29.65	3.29%	80,300
Jun 30, 2025	27.85	29.10	27.75	28.85	28.71	3.67%	87,000
Jun 27, 2025	27.88	28.32	27.73	27.83	27.69	0.40%	30,800
Jun 26, 2025	27.63	27.77	27.40	27.72	27.58	1.20%	25,023
Jun 25, 2025	27.89	27.94	27.35	27.39	27.25	-1.23%	23,519
Jun 24, 2025	27.31	28.03	27.31	27.73	27.59	1.28%	23,100
Jun 23, 2025	27.36	27.61	27.05	27.38	27.25	0.07%	32,200
Jun 20, 2025	26.66	27.71	26.66	27.36	27.23	2.20%	105,700
Jun 19, 2025	25.88	27.01	25.75	26.77	26.64	3.16%	29,506
Jun 18, 2025	26.36	26.46	25.95	25.95	25.82	-1.48%	46,500
Jun 17, 2025	26.58	26.64	26.34	26.34	26.21	-1.24%	22,118
Jun 16, 2025	26.56	26.84	26.38	26.67	26.54	0.34%	73,600
Jun 13, 2025	26.71	26.84	26.46	26.58	26.45	-1.26%	60,845
Jun 12, 2025	27.42	27.58	26.81	26.92	26.79	-2.39%	38,100
Jun 11, 2025	27.30	27.84	27.30	27.58	27.44	1.10%	33,300
Jun 10, 2025	26.86	27.43	26.86	27.28	27.15	1.91%	27,700
Jun 9, 2025	26.78	26.95	26.60	26.77	26.64	-	22,632
Jun 6, 2025	26.74	27.07	26.73	26.77	26.64	0.19%	16,932
Jun 5, 2025	27.05	27.13	26.64	26.72	26.59	-1.04%	33,241
Jun 4, 2025	26.80	27.03	26.57	27.00	26.87	1.50%	81,300