ADI Historical Data

ADI Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3, 2026 $ 3.23
-1.44%
$ 258.45 million $ 947,917
Mar 2, 2026 $ 3.28
-1.64%
$ 262.22 million $ 521,374
Mar 1, 2026 $ 3.33
-2.64%
$ 266.6 million $ 674,656
Feb 28, 2026 $ 3.42
+2.08%
$ 273.84 million $ 2.94 million
Feb 27, 2026 $ 3.35
+5.70%
$ 268.27 million $ 1.08 million
Feb 26, 2026 $ 3.17
-0.69%
$ 253.81 million $ 62,344
Feb 25, 2026 $ 3.19
+1.02%
$ 255.56 million $ 815,300
Feb 24, 2026 $ 3.16
+0.49%
$ 252.95 million $ 676,361
Feb 23, 2026 $ 3.15
-2.91%
$ 251.71 million $ 706,640
Feb 22, 2026 $ 3.24
+0.57%
$ 259.25 million $ 1.43 million
Feb 21, 2026 $ 3.22
+2.24%
$ 257.78 million $ 857,652
Feb 20, 2026 $ 3.15
+1.55%
$ 252.15 million $ 593,213
Feb 19, 2026 $ 3.1
+2.23%
$ 248.31 million $ 685,101
Feb 18, 2026 $ 3.04
+0.61%
$ 242.88 million $ 455,303
Feb 17, 2026 $ 3.02
+0.51%
$ 241.4 million $ 284,681
Feb 16, 2026 $ 3
+1.11%
$ 240.17 million $ 532,374
Feb 15, 2026 $ 2.97
+1.75%
$ 237.54 million $ 987,469
Feb 14, 2026 $ 2.92
-3.19%
$ 233.45 million $ 1.1 million
Feb 13, 2026 $ 3.01
+0.29%
$ 241.13 million $ 904,857
Feb 12, 2026 $ 3.01
+9.01%
$ 240.43 million $ 4.86 million
Feb 11, 2026 $ 2.76
+3.78%
$ 220.5 million $ 941,851
Feb 10, 2026 $ 2.66
-1.55%
$ 212.52 million $ 2.29 million
Feb 9, 2026 $ 2.7
+7.08%
$ 215.85 million $ 2.37 million
Feb 8, 2026 $ 2.52
+4.60%
$ 201.58 million $ 852,393
Feb 7, 2026 $ 2.41
-0.11%
$ 192.7 million $ 347,005
Feb 6, 2026 $ 2.41
+0.11%
$ 192.9 million $ 785,496
Feb 5, 2026 $ 2.41
-1.44%
$ 192.7 million $ 812,780
Feb 4, 2026 $ 2.44
-1.84%
$ 195.5 million $ 659,646
Feb 3, 2026 $ 2.49
+0.37%
$ 199.15 million $ 913,554
Feb 2, 2026 $ 2.48
+5.39%
$ 198.29 million $ 1.95 million
Feb 1, 2026 $ 2.35
-5.83%
$ 188.27 million $ 2.09 million
Jan 31, 2026 $ 2.5
-1.32%
$ 199.92 million $ 6.64 million
Jan 30, 2026 $ 2.53
+2.89%
$ 202.61 million $ 7.03 million
Jan 29, 2026 $ 2.46
+13.05%
$ 196.92 million $ 2.34 million
Jan 28, 2026 $ 2.18
+4.69%
$ 174 million $ 1.22 million
Jan 27, 2026 $ 2.08
+7.14%
$ 166.21 million $ 3.72 million
Jan 26, 2026 $ 1.94
+10.96%
$ 155.12 million $ 1.73 million
Jan 25, 2026 $ 1.75
+3.15%
$ 139.81 million $ 785,088
Jan 24, 2026 $ 1.69
+3.84%
$ 135.54 million $ 749,510
Jan 23, 2026 $ 1.63
+1.85%
$ 130.54 million $ 438,284
Jan 22, 2026 $ 1.6
+1.08%
$ 128.16 million $ 360,546
Jan 21, 2026 $ 1.58
+1.06%
$ 126.79 million $ 2.68 million
Jan 20, 2026 $ 1.57
-0.78%
$ 125.45 million $ 1 million
Jan 19, 2026 $ 1.58
+0.15%
$ 126.44 million $ 1.31 million
Jan 18, 2026 $ 1.58
+0.60%
$ 126.25 million $ 349,283
Jan 17, 2026 $ 1.57
+0.82%
$ 125.53 million $ 631,237
Jan 16, 2026 $ 1.56
+9.24%
$ 124.52 million $ 1.29 million
Jan 15, 2026 $ 1.42
+2.75%
$ 113.98 million $ 434,906
Jan 14, 2026 $ 1.39
+1.36%
$ 110.93 million $ 1.54 million
Jan 13, 2026 $ 1.37
+2.35%
$ 109.44 million $ 1.47 million