ADAM(ADAM)
ADAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.71 | $8.93 | $8.70 | $8.89 | 560,700 |
| 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 | $8.92 | $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 |
| 4/21/2026 | $7.95 | $8.06 | $7.79 | $7.83 | 919,881 |
| 4/20/2026 | $7.82 | $7.96 | $7.74 | $7.95 | 686,000 |
| 4/17/2026 | $7.72 | $7.94 | $7.69 | $7.88 | 530,600 |
| 4/16/2026 | $7.75 | $7.75 | $7.62 | $7.62 | 625,433 |
| 4/15/2026 | $7.72 | $7.78 | $7.67 | $7.76 | 377,600 |
| 4/14/2026 | $7.66 | $7.75 | $7.65 | $7.72 | 508,200 |
| 4/13/2026 | $7.50 | $7.65 | $7.48 | $7.65 | 784,489 |
| 4/10/2026 | $7.72 | $7.74 | $7.53 | $7.59 | 524,554 |
| 4/9/2026 | $7.60 | $7.80 | $7.60 | $7.69 | 689,905 |
| 4/8/2026 | $7.76 | $7.77 | $7.56 | $7.62 | 670,708 |
| 4/7/2026 | $7.41 | $7.51 | $7.39 | $7.43 | 628,394 |
| 4/6/2026 | $7.37 | $7.50 | $7.34 | $7.44 | 427,131 |
| 4/2/2026 | $7.23 | $7.40 | $7.20 | $7.39 | 548,837 |
| 4/1/2026 | $7.38 | $7.43 | $7.32 | $7.35 | 494,200 |
| 3/31/2026 | $7.27 | $7.39 | $7.17 | $7.36 | 740,900 |
| 3/30/2026 | $7.10 | $7.33 | $7.05 | $7.17 | 747,085 |
| 3/27/2026 | $7.38 | $7.38 | $7.21 | $7.24 | 666,444 |
| 3/26/2026 | $7.49 | $7.53 | $7.38 | $7.40 | 517,421 |
| 3/25/2026 | $7.45 | $7.59 | $7.40 | $7.53 | 540,241 |
| 3/24/2026 | $7.40 | $7.48 | $7.32 | $7.39 | 1.07M |
| 3/23/2026 | $7.50 | $7.64 | $7.41 | $7.48 | 1.06M |
| 3/20/2026 | $7.87 | $7.91 | $7.31 | $7.35 | 3.06M |
| 3/19/2026 | $7.82 | $7.98 | $7.81 | $7.90 | 673,017 |
| 3/18/2026 | $7.96 | $8.03 | $7.87 | $7.89 | 676,700 |
| 3/17/2026 | $7.92 | $8.04 | $7.92 | $7.98 | 439,679 |
| 3/16/2026 | $7.96 | $8.03 | $7.85 | $7.86 | 535,514 |
| 3/13/2026 | $7.91 | $8.05 | $7.86 | $7.87 | 577,166 |
| 3/12/2026 | $7.91 | $8.06 | $7.87 | $7.91 | 597,100 |
| 3/11/2026 | $8.11 | $8.17 | $7.94 | $8.03 | 457,888 |
| 3/10/2026 | $8.02 | $8.32 | $8.02 | $8.16 | 636,600 |
| 3/9/2026 | $7.90 | $8.07 | $7.69 | $8.06 | 854,100 |
| 3/6/2026 | $8.10 | $8.10 | $7.93 | $7.99 | 566,632 |
| 3/5/2026 | $8.24 | $8.35 | $8.15 | $8.19 | 612,304 |
| 3/4/2026 | $8.29 | $8.40 | $8.21 | $8.27 | 610,178 |
| 3/3/2026 | $8.14 | $8.37 | $8.10 | $8.26 | 542,707 |
| 3/2/2026 | $8.09 | $8.40 | $7.98 | $8.33 | 477,000 |
| 2/27/2026 | $8.20 | $8.38 | $8.20 | $8.24 | 698,100 |
| 2/26/2026 | $8.14 | $8.36 | $8.02 | $8.29 | 715,383 |
| 2/25/2026 | $8.04 | $8.17 | $8.01 | $8.15 | 804,112 |
| 2/24/2026 | $7.92 | $8.08 | $7.77 | $8.02 | 974,200 |
| 2/23/2026 | $8.10 | $8.20 | $7.88 | $7.92 | 1.02M |
| 2/20/2026 | $8.28 | $8.32 | $8.07 | $8.14 | 779,732 |