ADI Historical Data

ADI Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 2026 $ 1.34
-0.45%
$ 106.93 million $ 1.27 million
Jan 11, 2026 $ 1.34
-3.79%
$ 107.41 million $ 1.22 million
Jan 10, 2026 $ 1.4
+2.62%
$ 111.65 million $ 1.16 million
Jan 9, 2026 $ 1.36
+3.46%
$ 108.8 million $ 1.07 million
Jan 8, 2026 $ 1.31
+2.78%
$ 105.17 million $ 787,564
Jan 7, 2026 $ 1.28
+0.04%
$ 102.32 million $ 599,015
Jan 6, 2026 $ 1.28
+0.30%
$ 102.28 million $ 345,628
Jan 5, 2026 $ 1.27
+1.11%
$ 101.97 million $ 191,059
Jan 4, 2026 $ 1.26
+2.95%
$ 100.85 million $ 204,388
Jan 3, 2026 $ 1.22
+0.90%
$ 97.96 million $ 78,006
Jan 2, 2026 $ 1.21
+0.21%
$ 97.09 million $ 427,011
Jan 1, 2026 $ 1.21
+2.20%
$ 96.89 million $ 593,462
Dec 31, 2025 $ 1.19
-2.04%
$ 94.81 million $ 308,247
Dec 30, 2025 $ 1.21
-1.38%
$ 96.83 million $ 1.38 million
Dec 29, 2025 $ 1.23
+4.70%
$ 98.14 million $ 1.48 million
Dec 28, 2025 $ 1.17
-0.04%
$ 93.73 million $ 970,780
Dec 27, 2025 $ 1.17
-0.01%
$ 93.76 million $ 960,083
Dec 26, 2025 $ 1.17
+0.61%
$ 93.74 million $ 962,970
Dec 25, 2025 $ 1.17
-0.16%
$ 93.18 million $ 967,957
Dec 24, 2025 $ 1.17
+0.04%
$ 93.42 million $ 1.03 million
Dec 23, 2025 $ 1.17
+1.58%
$ 93.47 million $ 4.8 million
Dec 22, 2025 $ 1.14
-10.50%
$ 92.02 million $ 5.79 million
Dec 21, 2025 $ 1.28
+3.05%
$ 102.3 million $ 68.24 million
Dec 20, 2025 $ 1.23
-1.07%
$ 99.14 million $ 21.06 million
Dec 19, 2025 $ 1.24
+9.03%
$ 99.36 million $ 11.98 million
Dec 18, 2025 $ 1.14
+1.88%
$ 91.16 million $ 12.41 million
Dec 17, 2025 $ 1.12
+2.92%
$ 89.47 million $ 6.79 million