ADAMADAM
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.00 | $8.05 | $7.86 | $7.96 | 553,741 |
| 1/30/2026 | $8.40 | $8.41 | $7.91 | $8.00 | 1.07M |
| 1/29/2026 | $8.45 | $8.50 | $8.28 | $8.42 | 604,387 |
| 1/28/2026 | $8.40 | $8.70 | $8.38 | $8.44 | 1.09M |
| 1/27/2026 | $8.23 | $8.49 | $8.23 | $8.41 | 455,200 |
| 1/26/2026 | $8.29 | $8.29 | $8.12 | $8.22 | 444,847 |
| 1/23/2026 | $8.35 | $8.40 | $8.24 | $8.29 | 423,152 |
| 1/22/2026 | $8.47 | $8.55 | $8.32 | $8.33 | 485,900 |
| 1/21/2026 | $8.34 | $8.46 | $8.23 | $8.45 | 555,315 |
| 1/20/2026 | $8.50 | $8.57 | $8.27 | $8.32 | 908,413 |
| 1/16/2026 | $8.43 | $8.76 | $8.43 | $8.73 | 885,500 |
| 1/15/2026 | $8.16 | $8.47 | $8.06 | $8.45 | 671,605 |
| 1/14/2026 | $7.88 | $8.18 | $7.82 | $8.14 | 866,100 |
| 1/13/2026 | $7.88 | $7.97 | $7.75 | $7.86 | 654,848 |
| 1/12/2026 | $7.76 | $7.86 | $7.66 | $7.84 | 550,221 |
| 1/9/2026 | $7.65 | $7.84 | $7.63 | $7.76 | 640,868 |
| 1/8/2026 | $7.43 | $7.74 | $7.43 | $7.62 | 645,000 |
| 1/7/2026 | $7.40 | $7.50 | $7.35 | $7.47 | 701,736 |
| 1/6/2026 | $7.35 | $7.56 | $7.33 | $7.38 | 728,569 |
| 1/5/2026 | $7.43 | $7.45 | $7.24 | $7.36 | 585,216 |
| 1/2/2026 | $7.35 | $7.54 | $7.27 | $7.44 | 674,553 |
| 12/31/2025 | $7.28 | $7.37 | $7.27 | $7.30 | 976,700 |
| 12/30/2025 | $7.27 | $7.35 | $7.24 | $7.27 | 486,015 |
| 12/29/2025 | $7.28 | $7.30 | $7.21 | $7.30 | 513,043 |
| 12/26/2025 | $7.30 | $7.35 | $7.23 | $7.29 | 463,446 |
| 12/24/2025 | $7.18 | $7.33 | $7.17 | $7.29 | 395,217 |
| 12/23/2025 | $7.19 | $7.23 | $7.13 | $7.17 | 499,400 |
| 12/22/2025 | $7.24 | $7.25 | $7.15 | $7.19 | 595,525 |
| 12/19/2025 | $7.50 | $7.50 | $7.38 | $7.47 | 3.89M |
| 12/18/2025 | $7.48 | $7.55 | $7.46 | $7.49 | 679,033 |
| 12/17/2025 | $7.30 | $7.52 | $7.30 | $7.46 | 751,553 |
| 12/16/2025 | $7.36 | $7.39 | $7.30 | $7.30 | 613,826 |
| 12/15/2025 | $7.24 | $7.40 | $7.23 | $7.37 | 905,426 |
| 12/12/2025 | $7.15 | $7.28 | $7.15 | $7.19 | 575,706 |
| 12/11/2025 | $7.22 | $7.24 | $7.10 | $7.12 | 643,676 |
| 12/10/2025 | $7.05 | $7.23 | $7.05 | $7.20 | 606,645 |
| 12/9/2025 | $7.13 | $7.18 | $7.02 | $7.06 | 600,827 |
| 12/8/2025 | $7.47 | $7.48 | $7.07 | $7.11 | 659,100 |
| 12/5/2025 | $7.46 | $7.55 | $7.45 | $7.46 | 513,611 |
| 12/4/2025 | $7.59 | $7.61 | $7.42 | $7.47 | 620,197 |
| 12/3/2025 | $7.56 | $7.64 | $7.55 | $7.61 | 542,359 |
| 12/2/2025 | $7.62 | $7.63 | $7.53 | $7.53 | 477,107 |
| 12/1/2025 | $7.55 | $7.61 | $7.49 | $7.60 | 678,008 |
| 11/28/2025 | $7.60 | $7.68 | $7.56 | $7.62 | 386,032 |
| 11/26/2025 | $7.50 | $7.75 | $7.49 | $7.66 | 1.26M |
| 11/25/2025 | $7.20 | $7.58 | $7.20 | $7.55 | 1.25M |
| 11/24/2025 | $7.16 | $7.23 | $7.13 | $7.21 | 407,623 |
| 11/21/2025 | $6.93 | $7.22 | $6.93 | $7.16 | 655,700 |
| 11/20/2025 | $6.97 | $7.03 | $6.91 | $6.95 | 472,596 |
| 11/19/2025 | $6.99 | $7.00 | $6.88 | $6.91 | 830,386 |
| 11/18/2025 | $7.00 | $7.02 | $6.92 | $6.97 | 366,969 |
| 11/17/2025 | $7.12 | $7.13 | $7.02 | $7.03 | 412,775 |
| 11/14/2025 | $7.04 | $7.15 | $6.96 | $7.15 | 441,957 |
| 11/13/2025 | $7.09 | $7.10 | $6.99 | $7.07 | 370,543 |
| 11/12/2025 | $7.18 | $7.18 | $7.03 | $7.09 | 439,995 |
| 11/11/2025 | $7.03 | $7.19 | $7.00 | $7.19 | 616,850 |
| 11/10/2025 | $7.00 | $7.05 | $6.99 | $7.03 | 353,299 |
| 11/7/2025 | $6.89 | $7.00 | $6.83 | $7.00 | 484,800 |
| 11/6/2025 | $6.88 | $6.95 | $6.82 | $6.89 | 465,800 |
| 11/5/2025 | $6.82 | $6.90 | $6.81 | $6.90 | 447,710 |
| 11/4/2025 | $6.64 | $6.81 | $6.64 | $6.80 | 551,475 |