ADAMM(ADAMM)
ADAMM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $25.14 | $25.17 | $25.12 | $25.13 | 4,956 |
| 8/4/2026 | $25.10 | $25.18 | $25.08 | $25.10 | 9,114 |
| 8/3/2026 | $25.12 | $25.15 | $25.10 | $25.10 | 11,320 |
| 7/31/2026 | $25.08 | $25.19 | $25.07 | $25.14 | 20,000 |
| 7/30/2026 | $25.02 | $25.09 | $25.02 | $25.05 | 11,216 |
| 7/29/2026 | $25.05 | $25.08 | $25.03 | $25.03 | 5,600 |
| 7/28/2026 | $25.06 | $25.07 | $25.03 | $25.06 | 8,300 |
| 7/27/2026 | $25.06 | $25.08 | $25.00 | $25.03 | 15,900 |
| 7/24/2026 | $25.24 | $25.24 | $25.05 | $25.06 | 3,664 |
| 7/23/2026 | $25.14 | $25.14 | $25.02 | $25.06 | 8,393 |
| 7/22/2026 | $25.12 | $25.15 | $25.01 | $25.15 | 18,500 |
| 7/21/2026 | $25.07 | $25.15 | $25.00 | $25.03 | 20,111 |
| 7/20/2026 | $25.25 | $25.25 | $25.08 | $25.08 | 6,609 |
| 7/17/2026 | $25.19 | $25.23 | $25.12 | $25.22 | 9,237 |
| 7/16/2026 | $25.25 | $25.25 | $25.10 | $25.22 | 8,500 |
| 7/15/2026 | $25.15 | $25.29 | $25.14 | $25.23 | 14,464 |
| 7/14/2026 | $25.09 | $25.15 | $25.02 | $25.15 | 8,607 |
| 7/13/2026 | $25.03 | $25.10 | $24.99 | $25.02 | 12,542 |
| 7/10/2026 | $25.00 | $25.05 | $25.00 | $25.04 | 12,805 |
| 7/9/2026 | $24.95 | $25.00 | $24.89 | $24.96 | 18,175 |
| 7/8/2026 | $24.80 | $24.93 | $24.80 | $24.93 | 5,800 |
| 7/7/2026 | $24.84 | $24.93 | $24.83 | $24.84 | 21,042 |
| 7/6/2026 | $24.78 | $24.88 | $24.78 | $24.86 | 7,203 |
| 7/2/2026 | $24.95 | $25.00 | $24.81 | $24.81 | 20,400 |
| 7/1/2026 | $24.80 | $24.98 | $24.66 | $24.95 | 38,800 |
| 6/30/2026 | $25.31 | $25.42 | $25.20 | $25.30 | 143,600 |
| 6/29/2026 | $25.30 | $25.39 | $25.30 | $25.37 | 10,346 |
| 6/26/2026 | $25.24 | $25.37 | $25.24 | $25.32 | 9,903 |
| 6/25/2026 | $25.38 | $25.39 | $25.22 | $25.28 | 16,420 |
| 6/24/2026 | $25.30 | $25.39 | $25.27 | $25.31 | 22,900 |
| 6/23/2026 | $25.22 | $25.40 | $25.22 | $25.30 | 21,900 |
| 6/22/2026 | $25.28 | $25.40 | $25.28 | $25.31 | 11,400 |
| 6/18/2026 | $25.35 | $25.38 | $25.33 | $25.34 | 10,325 |
| 6/17/2026 | $25.31 | $25.36 | $25.31 | $25.35 | 6,578 |
| 6/16/2026 | $25.32 | $25.36 | $25.26 | $25.35 | 45,500 |
| 6/15/2026 | $25.30 | $25.40 | $25.28 | $25.31 | 30,100 |
| 6/12/2026 | $25.28 | $25.35 | $25.28 | $25.30 | 13,304 |
| 6/11/2026 | $25.26 | $25.33 | $25.26 | $25.31 | 10,705 |
| 6/10/2026 | $25.27 | $25.36 | $25.22 | $25.26 | 11,911 |
| 6/9/2026 | $25.24 | $25.39 | $25.24 | $25.25 | 15,640 |
| 6/8/2026 | $25.34 | $25.35 | $25.22 | $25.26 | 12,300 |
| 6/5/2026 | $25.39 | $25.39 | $25.13 | $25.27 | 7,026 |
| 6/4/2026 | $25.26 | $25.39 | $25.26 | $25.39 | 3,370 |
| 6/3/2026 | $25.24 | $25.36 | $25.24 | $25.25 | 13,800 |
| 6/2/2026 | $25.26 | $25.43 | $25.26 | $25.30 | 16,024 |
| 6/1/2026 | $25.34 | $25.34 | $25.28 | $25.30 | 12,343 |
| 5/29/2026 | $25.39 | $25.39 | $25.33 | $25.33 | 7,825 |
| 5/28/2026 | $25.25 | $25.43 | $25.25 | $25.43 | 4,100 |
| 5/27/2026 | $25.53 | $25.53 | $25.35 | $25.43 | 6,401 |
| 5/26/2026 | $25.22 | $25.53 | $25.22 | $25.29 | 29,736 |
| 5/22/2026 | $25.50 | $25.50 | $25.34 | $25.40 | 25,500 |
| 5/21/2026 | $25.40 | $25.53 | $25.40 | $25.46 | 6,200 |
| 5/20/2026 | $25.37 | $25.51 | $25.37 | $25.47 | 4,600 |
| 5/19/2026 | $25.42 | $25.50 | $25.40 | $25.47 | 5,739 |
| 5/18/2026 | $25.52 | $25.53 | $25.40 | $25.49 | 9,000 |
| 5/15/2026 | $25.44 | $25.53 | $25.44 | $25.50 | 4,000 |
| 5/14/2026 | $25.46 | $25.54 | $25.45 | $25.52 | 2,416 |
| 5/13/2026 | $25.42 | $25.53 | $25.42 | $25.53 | 5,500 |
| 5/12/2026 | $25.50 | $25.58 | $25.46 | $25.51 | 12,420 |
| 5/11/2026 | $25.50 | $25.58 | $25.47 | $25.58 | 9,000 |
| 5/8/2026 | $25.55 | $25.62 | $25.48 | $25.59 | 3,926 |
| 5/7/2026 | $25.53 | $25.59 | $25.53 | $25.53 | 16,200 |