AADA.SW(AADA.SW)
AADA.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $2.34 | $2.34 | $2.34 | $2.34 | - |
| 7/24/2026 | $2.42 | $2.42 | $2.42 | $2.42 | - |
| 7/23/2026 | $2.50 | $2.50 | $2.50 | $2.50 | - |
| 7/22/2026 | $2.59 | $2.59 | $2.59 | $2.59 | - |
| 7/21/2026 | $2.55 | $2.55 | $2.55 | $2.55 | - |
| 7/20/2026 | $2.39 | $2.39 | $2.39 | $2.39 | - |
| 7/17/2026 | $2.37 | $2.37 | $2.37 | $2.37 | - |
| 7/16/2026 | $2.39 | $2.39 | $2.39 | $2.39 | - |
| 7/15/2026 | $2.42 | $2.42 | $2.42 | $2.42 | - |
| 7/14/2026 | $2.42 | $2.42 | $2.42 | $2.42 | - |
| 7/13/2026 | $2.33 | $2.33 | $2.33 | $2.33 | 500 |
| 7/10/2026 | $2.41 | $2.41 | $2.41 | $2.41 | - |
| 7/9/2026 | $2.44 | $2.44 | $2.44 | $2.44 | 1,000 |
| 7/8/2026 | $2.41 | $2.41 | $2.41 | $2.41 | - |
| 7/7/2026 | $2.58 | $2.58 | $2.58 | $2.58 | - |
| 7/6/2026 | $2.63 | $2.63 | $2.63 | $2.63 | - |
| 7/3/2026 | $2.47 | $2.47 | $2.47 | $2.47 | - |
| 7/2/2026 | $2.31 | $2.31 | $2.31 | $2.31 | - |
| 7/1/2026 | $2.26 | $2.26 | $2.26 | $2.26 | - |
| 6/30/2026 | $2.10 | $2.10 | $2.10 | $2.10 | - |
| 6/29/2026 | $2.11 | $2.11 | $2.11 | $2.11 | - |
| 6/26/2026 | $2.14 | $2.14 | $2.14 | $2.14 | - |
| 6/25/2026 | $2.14 | $2.14 | $2.14 | $2.14 | 560 |
| 6/24/2026 | $2.11 | $2.11 | $2.11 | $2.11 | - |
| 6/23/2026 | $2.21 | $2.21 | $2.21 | $2.21 | - |
| 6/22/2026 | $2.33 | $2.33 | $2.33 | $2.33 | - |
| 6/19/2026 | $2.35 | $2.35 | $2.35 | $2.35 | - |
| 6/18/2026 | $2.35 | $2.35 | $2.35 | $2.35 | 100 |
| 6/17/2026 | $2.42 | $2.42 | $2.42 | $2.42 | - |
| 6/16/2026 | $2.55 | $2.55 | $2.55 | $2.55 | 200 |
| 6/15/2026 | $2.66 | $2.66 | $2.66 | $2.66 | - |
| 6/12/2026 | $2.46 | $2.46 | $2.46 | $2.46 | 1,600 |
| 6/11/2026 | $2.40 | $2.40 | $2.40 | $2.40 | - |
| 6/10/2026 | $2.38 | $2.38 | $2.38 | $2.38 | 22,430 |
| 6/9/2026 | $2.37 | $2.37 | $2.37 | $2.37 | - |
| 6/8/2026 | $2.34 | $2.40 | $2.34 | $2.40 | 22,830 |
| 6/5/2026 | $2.29 | $2.32 | $2.27 | $2.32 | 32,361 |
| 6/4/2026 | $2.82 | $2.82 | $2.68 | $2.70 | 6,502 |
| 6/3/2026 | $3.04 | $3.04 | $3.04 | $3.04 | - |
| 6/2/2026 | $3.14 | $3.14 | $3.14 | $3.14 | 5,010 |
| 6/1/2026 | $3.23 | $3.23 | $3.23 | $3.23 | - |
| 5/29/2026 | $3.32 | $3.32 | $3.32 | $3.32 | - |
| 5/28/2026 | $3.28 | $3.28 | $3.26 | $3.26 | 18,557 |
| 5/27/2026 | $3.40 | $3.40 | $3.39 | $3.39 | 14,538 |
| 5/26/2026 | $3.43 | $3.43 | $3.43 | $3.43 | - |
| 5/22/2026 | $3.58 | $3.58 | $3.58 | $3.58 | 1,660 |
| 5/21/2026 | $3.54 | $3.54 | $3.54 | $3.54 | - |
| 5/20/2026 | $3.56 | $3.56 | $3.56 | $3.56 | - |
| 5/19/2026 | $3.54 | $3.54 | $3.54 | $3.54 | 58 |
| 5/18/2026 | $3.52 | $3.52 | $3.52 | $3.52 | - |
| 5/15/2026 | $3.79 | $3.79 | $3.79 | $3.79 | 116 |
| 5/13/2026 | $3.73 | $3.73 | $3.73 | $3.73 | - |
| 5/12/2026 | $3.82 | $3.82 | $3.82 | $3.82 | - |
| 5/11/2026 | $3.96 | $3.96 | $3.96 | $3.96 | - |
| 5/8/2026 | $3.73 | $3.73 | $3.73 | $3.73 | 40,482 |
| 5/7/2026 | $3.71 | $3.71 | $3.71 | $3.71 | - |
| 5/6/2026 | $3.71 | $3.82 | $3.71 | $3.82 | 40,482 |
| 5/5/2026 | $3.66 | $3.66 | $3.66 | $3.66 | 23,907 |
| 5/4/2026 | $3.54 | $3.57 | $3.54 | $3.57 | 16,241 |