ADVB(ADVB)
ADVB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $5.10 | $5.51 | $5.05 | $5.10 | 32,366 |
| 7/10/2026 | $5.54 | $5.91 | $5.09 | $5.16 | 15,348 |
| 7/9/2026 | $4.89 | $5.92 | $4.85 | $5.33 | 52,719 |
| 7/8/2026 | $5.16 | $5.26 | $5.00 | $5.04 | 9,200 |
| 7/7/2026 | $4.95 | $5.69 | $4.95 | $5.35 | 13,600 |
| 7/6/2026 | $4.85 | $5.08 | $4.85 | $5.08 | 3,889 |
| 7/2/2026 | $4.60 | $5.07 | $4.60 | $4.99 | 12,980 |
| 7/1/2026 | $4.50 | $4.93 | $4.43 | $4.84 | 14,853 |
| 6/30/2026 | $4.62 | $4.75 | $4.39 | $4.65 | 28,900 |
| 6/29/2026 | $4.58 | $4.76 | $4.11 | $4.67 | 38,426 |
| 6/26/2026 | $4.62 | $4.98 | $4.49 | $4.49 | 3,900 |
| 6/25/2026 | $4.29 | $4.99 | $4.29 | $4.99 | 6,629 |
| 6/24/2026 | $5.00 | $5.10 | $4.76 | $4.76 | 7,900 |
| 6/23/2026 | $5.03 | $5.23 | $4.91 | $5.12 | 9,400 |
| 6/22/2026 | $5.10 | $5.17 | $4.99 | $5.17 | 11,910 |
| 6/18/2026 | $4.73 | $5.10 | $4.73 | $5.10 | 16,548 |
| 6/17/2026 | $4.46 | $4.89 | $4.46 | $4.75 | 11,990 |
| 6/16/2026 | $4.57 | $4.83 | $4.51 | $4.51 | 13,100 |
| 6/15/2026 | $4.27 | $5.00 | $4.23 | $4.40 | 114,509 |
| 6/12/2026 | $4.50 | $4.95 | $4.33 | $4.50 | 82,231 |
| 6/11/2026 | $4.07 | $4.57 | $3.85 | $4.01 | 72,405 |
| 6/10/2026 | $3.68 | $3.95 | $3.66 | $3.89 | 12,200 |
| 6/9/2026 | $4.20 | $4.20 | $3.71 | $3.71 | 13,000 |
| 6/8/2026 | $4.17 | $4.52 | $3.94 | $3.94 | 13,621 |
| 6/5/2026 | $4.27 | $4.39 | $4.14 | $4.17 | 6,600 |
| 6/4/2026 | $4.35 | $4.53 | $4.13 | $4.26 | 10,105 |
| 6/3/2026 | $4.50 | $4.74 | $4.39 | $4.39 | 9,809 |
| 6/2/2026 | $4.51 | $4.51 | $4.12 | $4.41 | 17,047 |
| 6/1/2026 | $5.23 | $5.23 | $4.20 | $4.39 | 53,362 |
| 5/29/2026 | $3.91 | $6.20 | $3.91 | $5.01 | 287,676 |
| 5/28/2026 | $3.94 | $4.01 | $3.86 | $3.91 | 12,800 |
| 5/27/2026 | $3.95 | $4.10 | $3.79 | $3.88 | 14,900 |
| 5/26/2026 | $4.17 | $4.17 | $3.96 | $3.98 | 3,641 |
| 5/22/2026 | $4.01 | $4.01 | $3.92 | $3.95 | 7,673 |
| 5/21/2026 | $4.53 | $4.53 | $4.11 | $4.13 | 10,847 |
| 5/20/2026 | $4.41 | $4.97 | $4.36 | $4.44 | 47,000 |
| 5/19/2026 | $4.46 | $4.56 | $4.03 | $4.42 | 3,939 |
| 5/18/2026 | $4.31 | $4.57 | $4.10 | $4.57 | 7,200 |
| 5/15/2026 | $4.42 | $4.88 | $4.40 | $4.40 | 13,600 |
| 5/14/2026 | $4.74 | $4.74 | $4.40 | $4.43 | 13,228 |
| 5/13/2026 | $5.11 | $5.33 | $4.43 | $4.75 | 29,000 |
| 5/12/2026 | $5.11 | $5.53 | $5.10 | $5.23 | 16,100 |
| 5/11/2026 | $5.86 | $6.20 | $5.01 | $5.01 | 26,005 |
| 5/8/2026 | $7.21 | $7.31 | $6.03 | $6.19 | 38,731 |
| 5/7/2026 | $6.95 | $7.70 | $6.91 | $7.20 | 63,062 |
| 5/6/2026 | $6.31 | $7.58 | $6.15 | $6.78 | 86,900 |
| 5/5/2026 | $5.88 | $7.50 | $5.60 | $6.86 | 243,800 |
| 5/4/2026 | $6.14 | $6.76 | $5.32 | $5.96 | 4.63M |
| 5/1/2026 | $5.24 | $5.31 | $5.12 | $5.27 | 960,634 |
| 4/30/2026 | $5.14 | $5.35 | $5.03 | $5.35 | 12,146 |
| 4/29/2026 | $5.27 | $5.50 | $4.87 | $5.30 | 15,416 |
| 4/28/2026 | $5.11 | $5.30 | $5.02 | $5.30 | 5,130 |
| 4/27/2026 | $5.26 | $5.41 | $5.07 | $5.30 | 23,455 |
| 4/24/2026 | $6.34 | $6.34 | $5.02 | $5.73 | 42,016 |
| 4/23/2026 | $5.27 | $6.68 | $5.08 | $6.47 | 200,100 |
| 4/22/2026 | $5.08 | $5.39 | $4.82 | $5.34 | 7,411 |
| 4/21/2026 | $5.04 | $5.04 | $4.72 | $5.03 | 16,216 |
| 4/20/2026 | $4.76 | $5.10 | $4.50 | $5.00 | 133,721 |
| 4/17/2026 | $4.77 | $4.96 | $4.76 | $4.80 | 13,949 |
| 4/16/2026 | $6.08 | $6.08 | $4.65 | $4.77 | 33,744 |
| 4/15/2026 | $6.23 | $6.40 | $6.10 | $6.20 | 55,021 |
| 4/14/2026 | $6.33 | $6.51 | $6.31 | $6.31 | 28,600 |