ADAMZ(ADAMZ)
ADAMZ
NASDAQ • Last print unknown ago
$18.37—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $18.15 | $18.39 | $18.06 | $18.37 | 8,400 |
| 9/3/2026 | $18.10 | $18.19 | $17.78 | $18.15 | 18,000 |
| 9/2/2026 | $18.16 | $18.24 | $17.95 | $17.99 | 10,500 |
| 9/1/2026 | $18.10 | $18.50 | $17.58 | $18.00 | 13,836 |
| 8/31/2026 | $18.24 | $18.28 | $17.95 | $18.04 | 19,100 |
| 8/28/2026 | $18.38 | $18.59 | $18.06 | $18.23 | 37,500 |
| 8/27/2026 | $18.65 | $18.66 | $18.50 | $18.51 | 18,300 |
| 8/26/2026 | $18.75 | $18.75 | $18.65 | $18.74 | 11,724 |
| 8/25/2026 | $18.63 | $18.74 | $18.51 | $18.74 | 19,209 |
| 8/24/2026 | $18.62 | $18.67 | $18.56 | $18.60 | 7,900 |
| 8/21/2026 | $18.91 | $18.97 | $18.71 | $18.77 | 5,400 |
| 8/20/2026 | $18.90 | $19.02 | $18.90 | $18.92 | 1,318 |
| 8/19/2026 | $18.85 | $18.89 | $18.73 | $18.88 | 6,300 |
| 8/18/2026 | $18.62 | $18.82 | $18.62 | $18.71 | 10,900 |
| 8/17/2026 | $18.77 | $18.78 | $18.62 | $18.62 | 2,300 |
| 8/14/2026 | $18.69 | $18.87 | $18.60 | $18.60 | 2,800 |
| 8/13/2026 | $18.44 | $18.58 | $18.31 | $18.50 | 21,200 |
| 8/12/2026 | $18.85 | $18.85 | $18.44 | $18.44 | 4,500 |
| 8/11/2026 | $18.80 | $18.80 | $18.50 | $18.50 | 9,080 |
| 8/10/2026 | $18.67 | $18.95 | $18.65 | $18.72 | 3,224 |
| 8/7/2026 | $18.60 | $18.82 | $18.60 | $18.67 | 6,900 |
| 8/6/2026 | $18.67 | $18.80 | $18.55 | $18.65 | 11,200 |
| 8/5/2026 | $18.80 | $18.80 | $18.68 | $18.68 | 2,600 |
| 8/4/2026 | $18.64 | $18.72 | $18.50 | $18.71 | 15,400 |
| 8/3/2026 | $18.80 | $18.89 | $18.65 | $18.70 | 11,140 |
| 7/31/2026 | $18.88 | $19.11 | $18.80 | $18.86 | 7,000 |
| 7/30/2026 | $19.16 | $19.16 | $18.84 | $18.90 | 8,550 |
| 7/29/2026 | $19.08 | $19.08 | $19.08 | $19.08 | 1,775 |
| 7/28/2026 | $19.10 | $19.10 | $19.00 | $19.00 | 3,500 |
| 7/27/2026 | $19.10 | $19.12 | $18.98 | $18.98 | 4,333 |
| 7/24/2026 | $19.01 | $19.02 | $18.88 | $18.92 | 2,526 |
| 7/23/2026 | $18.96 | $19.15 | $18.80 | $18.87 | 3,304 |
| 7/22/2026 | $18.79 | $18.90 | $18.79 | $18.87 | 1,900 |
| 7/21/2026 | $18.76 | $18.83 | $18.64 | $18.78 | 5,400 |
| 7/20/2026 | $18.88 | $18.88 | $18.68 | $18.68 | 4,426 |
| 7/17/2026 | $18.63 | $18.83 | $18.63 | $18.83 | 5,100 |
| 7/16/2026 | $18.94 | $18.94 | $18.78 | $18.93 | 3,600 |
| 7/15/2026 | $18.97 | $18.99 | $18.76 | $18.95 | 11,700 |
| 7/14/2026 | $18.88 | $18.88 | $18.80 | $18.84 | 5,400 |
| 7/13/2026 | $18.83 | $18.85 | $18.71 | $18.79 | 8,000 |
| 7/10/2026 | $18.76 | $18.96 | $18.75 | $18.93 | 9,511 |
| 7/9/2026 | $19.06 | $19.06 | $18.76 | $18.94 | 9,000 |
| 7/8/2026 | $18.75 | $19.06 | $18.75 | $18.92 | 5,800 |
| 7/7/2026 | $18.75 | $18.95 | $18.55 | $18.55 | 8,000 |
| 7/6/2026 | $18.76 | $18.83 | $18.75 | $18.83 | 2,221 |
| 7/2/2026 | $18.90 | $18.96 | $18.73 | $18.73 | 18,101 |
| 7/1/2026 | $19.07 | $19.08 | $18.93 | $18.96 | 8,600 |
| 6/30/2026 | $19.22 | $19.22 | $19.05 | $19.05 | 10,200 |
| 6/29/2026 | $19.15 | $19.23 | $18.90 | $18.98 | 8,926 |
| 6/26/2026 | $19.10 | $19.22 | $19.06 | $19.14 | 4,300 |
| 6/25/2026 | $19.17 | $19.26 | $19.06 | $19.06 | 9,900 |
| 6/24/2026 | $19.21 | $19.28 | $19.06 | $19.07 | 12,900 |
| 6/23/2026 | $19.08 | $19.10 | $19.05 | $19.06 | 6,733 |
| 6/22/2026 | $19.20 | $19.20 | $18.90 | $19.12 | 15,300 |
| 6/18/2026 | $19.21 | $19.21 | $19.16 | $19.17 | 3,000 |
| 6/17/2026 | $19.12 | $19.32 | $19.10 | $19.21 | 3,100 |
| 6/16/2026 | $19.11 | $19.18 | $19.00 | $19.07 | 7,603 |
| 6/15/2026 | $19.00 | $19.10 | $18.95 | $19.03 | 16,313 |
| 6/12/2026 | $18.73 | $19.00 | $18.62 | $18.88 | 8,007 |
| 6/11/2026 | $18.62 | $18.75 | $18.62 | $18.73 | 10,437 |
| 6/10/2026 | $18.55 | $18.67 | $18.50 | $18.66 | 10,668 |
| 6/9/2026 | $18.43 | $18.66 | $18.43 | $18.65 | 16,900 |
| 6/8/2026 | $18.30 | $18.49 | $18.30 | $18.46 | 5,000 |