ADNHADNH
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $0.42 | $0.48 | $0.42 | $0.48 | 454 |
| 1/14/2026 | $0.49 | $0.49 | $0.39 | $0.49 | 7,107 |
| 1/13/2026 | $0.39 | $0.49 | $0.39 | $0.39 | 7,900 |
| 1/12/2026 | $0.45 | $0.45 | $0.35 | $0.40 | 47,643 |
| 1/9/2026 | $0.45 | $0.48 | $0.45 | $0.45 | 5,626 |
| 1/8/2026 | $0.45 | $0.50 | $0.45 | $0.45 | 5,304 |
| 1/7/2026 | $0.45 | $0.49 | $0.45 | $0.45 | 4,700 |
| 1/6/2026 | $0.44 | $0.49 | $0.44 | $0.45 | 10,400 |
| 1/5/2026 | $0.47 | $0.48 | $0.44 | $0.45 | 9,300 |
| 1/2/2026 | $0.43 | $0.47 | $0.43 | $0.44 | 4,023 |
| 12/31/2025 | $0.43 | $0.47 | $0.41 | $0.42 | 11,134 |
| 12/30/2025 | $0.43 | $0.46 | $0.41 | $0.41 | 70,900 |
| 12/29/2025 | $0.48 | $0.48 | $0.40 | $0.42 | 16,938 |
| 12/26/2025 | $0.48 | $0.49 | $0.46 | $0.49 | 9,921 |
| 12/24/2025 | $0.48 | $0.51 | $0.48 | $0.48 | 7,200 |
| 12/23/2025 | $0.48 | $0.50 | $0.48 | $0.50 | 1,936 |
| 12/22/2025 | $0.48 | $0.51 | $0.48 | $0.49 | 8,616 |
| 12/19/2025 | $0.39 | $0.52 | $0.39 | $0.48 | 5,300 |
| 12/18/2025 | $0.41 | $0.51 | $0.39 | $0.51 | 1,200 |
| 12/17/2025 | $0.50 | $0.50 | $0.39 | $0.39 | 14,300 |
| 12/16/2025 | $0.50 | $0.55 | $0.50 | $0.50 | 19,930 |
| 12/15/2025 | $0.54 | $0.57 | $0.50 | $0.57 | 4,049 |
| 12/12/2025 | $0.49 | $0.58 | $0.49 | $0.54 | 6,784 |
| 12/11/2025 | $0.48 | $0.50 | $0.47 | $0.50 | 6,968 |
| 12/10/2025 | $0.50 | $0.53 | $0.47 | $0.47 | 18,634 |
| 12/9/2025 | $0.51 | $0.52 | $0.46 | $0.51 | 11,449 |
| 12/8/2025 | $0.55 | $0.55 | $0.48 | $0.51 | 91,178 |
| 12/5/2025 | $0.53 | $0.56 | $0.53 | $0.56 | 22,134 |
| 12/4/2025 | $0.55 | $0.60 | $0.54 | $0.54 | 16,905 |
| 12/3/2025 | $0.52 | $0.54 | $0.52 | $0.54 | 14,072 |
| 12/2/2025 | $0.52 | $0.53 | $0.52 | $0.52 | 4,632 |
| 12/1/2025 | $0.52 | $0.57 | $0.52 | $0.53 | 10,622 |
| 11/28/2025 | $0.52 | $0.61 | $0.52 | $0.60 | 3,666 |
| 11/26/2025 | $0.52 | $0.64 | $0.52 | $0.60 | 9,444 |
| 11/25/2025 | $0.59 | $0.60 | $0.52 | $0.55 | 15,788 |
| 11/24/2025 | $0.52 | $0.62 | $0.52 | $0.52 | 38,235 |
| 11/21/2025 | $0.52 | $0.60 | $0.52 | $0.52 | 24,272 |
| 11/20/2025 | $0.52 | $0.54 | $0.51 | $0.52 | 25,031 |
| 11/19/2025 | $0.54 | $0.62 | $0.52 | $0.58 | 12,521 |
| 11/18/2025 | $0.55 | $0.62 | $0.55 | $0.56 | 7,167 |
| 11/17/2025 | $0.56 | $0.60 | $0.54 | $0.54 | 13,139 |
| 11/14/2025 | $0.58 | $0.64 | $0.54 | $0.59 | 45,693 |
| 11/13/2025 | $0.55 | $0.65 | $0.55 | $0.58 | 5,385 |
| 11/12/2025 | $0.55 | $0.68 | $0.55 | $0.55 | 44,430 |
| 11/11/2025 | $0.58 | $0.67 | $0.55 | $0.55 | 29,225 |
| 11/10/2025 | $0.65 | $0.70 | $0.56 | $0.58 | 57,015 |
| 11/7/2025 | $0.70 | $0.70 | $0.62 | $0.65 | 33,351 |
| 11/6/2025 | $0.72 | $0.75 | $0.68 | $0.72 | 20,596 |
| 11/5/2025 | $0.65 | $0.75 | $0.64 | $0.68 | 61,584 |
| 11/4/2025 | $0.57 | $0.68 | $0.55 | $0.64 | 80,519 |
| 11/3/2025 | $0.52 | $0.60 | $0.51 | $0.55 | 109,674 |
| 10/31/2025 | $0.73 | $0.80 | $0.55 | $0.55 | 353,300 |
| 10/30/2025 | $0.63 | $0.98 | $0.62 | $0.90 | 334,065 |
| 10/29/2025 | $1.16 | $1.39 | $0.90 | $0.92 | 4.62M |
| 10/28/2025 | $2.83 | $2.98 | $2.70 | $2.71 | 95,347 |
| 10/27/2025 | $3.10 | $3.18 | $2.70 | $2.81 | 219,000 |
| 10/24/2025 | $2.95 | $3.24 | $2.88 | $3.08 | 328,466 |
| 10/23/2025 | $2.94 | $2.98 | $2.76 | $2.87 | 78,500 |
| 10/22/2025 | $3.00 | $3.25 | $2.76 | $2.94 | 124,841 |
| 10/21/2025 | $3.34 | $3.36 | $3.05 | $3.05 | 84,700 |
| 10/20/2025 | $3.20 | $3.33 | $3.13 | $3.33 | 47,839 |
| 10/17/2025 | $3.41 | $3.47 | $3.07 | $3.13 | 106,063 |