ADAM(ADAM)
ADAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $9.00 | $9.02 | $8.78 | $8.83 | 662,293 |
| 7/17/2026 | $9.14 | $9.27 | $8.90 | $8.98 | 849,510 |
| 7/16/2026 | $9.24 | $9.34 | $9.20 | $9.22 | 892,185 |
| 7/15/2026 | $9.22 | $9.32 | $9.16 | $9.25 | 801,974 |
| 7/14/2026 | $9.15 | $9.26 | $9.11 | $9.15 | 736,114 |
| 7/13/2026 | $9.20 | $9.22 | $8.97 | $9.06 | 660,281 |
| 7/10/2026 | $9.20 | $9.23 | $9.12 | $9.19 | 607,601 |
| 7/9/2026 | $8.97 | $9.33 | $8.97 | $9.18 | 695,507 |
| 7/8/2026 | $9.08 | $9.13 | $8.97 | $8.98 | 946,065 |
| 7/7/2026 | $9.20 | $9.25 | $9.07 | $9.12 | 732,238 |
| 7/6/2026 | $9.15 | $9.24 | $9.05 | $9.17 | 790,200 |
| 7/2/2026 | $9.41 | $9.41 | $9.09 | $9.14 | 598,200 |
| 7/1/2026 | $9.35 | $9.45 | $9.28 | $9.28 | 993,893 |
| 6/30/2026 | $9.40 | $9.59 | $9.38 | $9.38 | 880,452 |
| 6/29/2026 | $9.50 | $9.51 | $9.28 | $9.44 | 918,111 |
| 6/26/2026 | $9.28 | $9.55 | $9.22 | $9.51 | 2.32M |
| 6/25/2026 | $9.31 | $9.41 | $9.26 | $9.33 | 942,572 |
| 6/24/2026 | $9.07 | $9.33 | $9.05 | $9.32 | 1.08M |
| 6/23/2026 | $8.61 | $9.08 | $8.60 | $9.07 | 1.13M |
| 6/22/2026 | $9.13 | $9.23 | $8.92 | $8.94 | 1.63M |
| 6/18/2026 | $9.16 | $9.26 | $9.08 | $9.13 | 1.93M |
| 6/17/2026 | $9.33 | $9.33 | $8.95 | $9.03 | 1.01M |
| 6/16/2026 | $9.32 | $9.41 | $9.32 | $9.36 | 745,106 |
| 6/15/2026 | $9.43 | $9.52 | $9.23 | $9.28 | 962,267 |
| 6/12/2026 | $9.46 | $9.48 | $9.24 | $9.31 | 985,946 |
| 6/11/2026 | $9.07 | $9.21 | $9.01 | $9.11 | 752,500 |
| 6/10/2026 | $9.04 | $9.17 | $8.99 | $8.99 | 395,905 |
| 6/9/2026 | $9.05 | $9.15 | $9.01 | $9.05 | 542,017 |
| 6/8/2026 | $9.03 | $9.10 | $8.91 | $8.91 | 419,800 |
| 6/5/2026 | $9.05 | $9.12 | $8.93 | $8.98 | 423,800 |
| 6/4/2026 | $8.87 | $9.11 | $8.86 | $9.10 | 523,100 |
| 6/3/2026 | $9.00 | $9.05 | $8.78 | $8.79 | 643,900 |
| 6/2/2026 | $9.00 | $9.13 | $8.99 | $9.05 | 568,100 |
| 6/1/2026 | $9.13 | $9.23 | $8.95 | $9.01 | 952,842 |
| 5/29/2026 | $9.19 | $9.24 | $9.13 | $9.20 | 432,800 |
| 5/28/2026 | $9.15 | $9.21 | $9.10 | $9.19 | 531,367 |
| 5/27/2026 | $9.19 | $9.28 | $9.15 | $9.17 | 483,074 |
| 5/26/2026 | $9.00 | $9.13 | $8.92 | $9.13 | 492,065 |
| 5/22/2026 | $8.93 | $8.96 | $8.83 | $8.90 | 438,759 |
| 5/21/2026 | $8.82 | $8.94 | $8.76 | $8.88 | 515,200 |
| 5/20/2026 | $8.71 | $8.93 | $8.70 | $8.89 | 560,754 |
| 5/19/2026 | $8.75 | $8.82 | $8.62 | $8.72 | 545,300 |
| 5/18/2026 | $8.79 | $8.90 | $8.73 | $8.79 | 740,500 |
| 5/15/2026 | $8.83 | $8.91 | $8.67 | $8.72 | 697,000 |
| 5/14/2026 | $8.97 | $9.13 | $8.91 | $8.92 | 771,800 |
| 5/13/2026 | $8.90 | $9.00 | $8.81 | $8.94 | 1.22M |
| 5/12/2026 | $8.64 | $9.03 | $8.52 | $8.87 | 1.78M |
| 5/11/2026 | $8.80 | $8.84 | $8.61 | $8.66 | 550,700 |
| 5/8/2026 | $8.72 | $8.84 | $8.68 | $8.83 | 461,523 |
| 5/7/2026 | $8.85 | $8.89 | $8.68 | $8.72 | 706,238 |
| 5/6/2026 | $8.61 | $8.85 | $8.55 | $8.83 | 664,300 |
| 5/5/2026 | $8.70 | $8.74 | $8.55 | $8.61 | 662,288 |
| 5/4/2026 | $8.80 | $8.82 | $8.60 | $8.70 | 907,541 |
| 5/1/2026 | $9.01 | $9.05 | $8.71 | $8.89 | 1.67M |
| 4/30/2026 | $8.19 | $9.32 | $8.02 | $8.98 | 3.51M |
| 4/29/2026 | $8.11 | $8.11 | $7.74 | $7.75 | 1.03M |
| 4/28/2026 | $8.07 | $8.15 | $8.04 | $8.13 | 834,698 |
| 4/27/2026 | $7.93 | $8.10 | $7.93 | $8.06 | 962,252 |
| 4/24/2026 | $7.83 | $7.97 | $7.80 | $7.95 | 527,809 |
| 4/23/2026 | $7.88 | $7.90 | $7.81 | $7.83 | 436,750 |
| 4/22/2026 | $7.87 | $8.00 | $7.80 | $7.92 | 551,516 |