ADENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	25.93	25.93	25.12	25.48	25.48	2.04%	48,920
May 9, 2025	25.01	25.65	24.77	24.97	24.97	0.69%	47,652
May 8, 2025	27.50	27.50	24.60	24.80	24.80	-7.43%	233,810
May 7, 2025	26.13	26.89	26.13	26.79	26.79	1.67%	24,545
May 6, 2025	26.79	26.83	26.30	26.35	26.35	-1.72%	95,613
May 5, 2025	27.12	27.13	26.71	26.81	26.81	-1.79%	48,647
May 2, 2025	27.41	27.47	27.13	27.30	27.30	0.07%	19,200
May 1, 2025	27.18	27.41	27.10	27.28	27.28	1.00%	15,521
Apr 30, 2025	26.86	27.03	26.50	27.01	27.01	-0.81%	37,546
Apr 29, 2025	26.91	27.63	26.89	27.23	27.23	0.18%	25,331
Apr 28, 2025	27.58	28.07	27.11	27.18	27.18	-0.98%	30,908
Apr 25, 2025	27.63	27.63	27.35	27.45	27.45	0.18%	23,500
Apr 24, 2025	27.00	27.59	26.92	27.40	27.40	2.09%	25,300
Apr 23, 2025	26.78	27.47	26.71	26.84	26.84	0.71%	49,001
Apr 22, 2025	26.93	27.41	26.60	26.65	26.65	-1.04%	40,100
Apr 21, 2025	26.99	28.83	26.55	26.93	26.93	-0.41%	24,736
Apr 17, 2025	27.07	27.40	26.97	27.04	27.04	-0.11%	42,800
Apr 16, 2025	26.78	27.35	26.65	27.07	27.07	1.01%	39,100
Apr 15, 2025	26.90	27.10	26.47	26.80	26.80	-0.59%	72,205
Apr 14, 2025	27.16	27.67	26.90	26.96	26.96	-0.81%	74,500
Apr 11, 2025	27.11	27.30	26.40	27.18	27.03	0.26%	32,000
Apr 10, 2025	27.43	27.75	26.87	27.11	26.96	-3.97%	60,500
Apr 9, 2025	25.73	28.33	25.38	28.23	28.07	8.58%	145,200
Apr 8, 2025	26.84	27.33	25.75	26.00	25.86	-2.29%	104,000
Apr 7, 2025	26.15	27.56	25.71	26.61	26.46	-0.89%	92,100
Apr 4, 2025	26.25	26.98	25.48	26.85	26.70	-0.37%	103,300
Apr 3, 2025	27.65	27.80	26.79	26.95	26.80	-6.20%	89,800
Apr 2, 2025	27.86	28.76	27.80	28.73	28.57	2.46%	31,700
Apr 1, 2025	27.51	28.46	27.51	28.04	27.89	1.63%	40,300
Mar 31, 2025	27.25	27.85	27.25	27.59	27.44	-0.14%	49,500
Mar 28, 2025	27.95	27.96	27.52	27.63	27.48	-1.50%	35,007
Mar 27, 2025	28.29	28.29	27.55	28.05	27.90	-1.09%	116,300
Mar 26, 2025	28.87	29.10	28.36	28.36	28.20	-2.00%	39,100
Mar 25, 2025	28.35	29.18	28.35	28.94	28.78	1.97%	109,300
Mar 24, 2025	28.23	28.98	28.23	28.38	28.22	1.25%	87,810
Mar 21, 2025	27.91	28.37	27.63	28.03	27.88	-0.95%	71,900
Mar 20, 2025	29.00	29.21	28.27	28.30	28.14	-2.41%	99,718
Mar 19, 2025	27.81	29.20	27.76	29.00	28.84	4.28%	86,900
Mar 18, 2025	28.00	28.38	27.37	27.81	27.66	-0.32%	147,808
Mar 17, 2025	28.00	28.75	27.77	27.90	27.75	-2.58%	244,728
Mar 14, 2025	28.50	29.38	28.00	28.64	28.48	-5.38%	235,416
Mar 13, 2025	30.64	31.05	29.81	30.27	30.10	-2.13%	53,400
Mar 12, 2025	31.17	31.61	30.46	30.93	30.76	-0.45%	60,400
Mar 11, 2025	30.86	31.43	30.84	31.07	30.90	0.23%	41,422
Mar 10, 2025	31.50	31.76	30.84	31.00	30.83	-3.19%	77,720
Mar 7, 2025	31.70	32.35	31.25	32.02	31.84	0.95%	31,616
Mar 6, 2025	31.49	32.25	31.31	31.72	31.54	-1.89%	84,700
Mar 5, 2025	32.43	32.91	32.10	32.33	32.15	0.31%	40,709
Mar 4, 2025	32.14	32.82	31.63	32.23	32.05	-0.34%	122,200
Mar 3, 2025	33.51	34.12	32.19	32.34	32.16	-3.49%	71,600