Adara Acquisition Corp. (ADRA)
AMEX: ADRA
· Real-Time Price · USD
3.85
-5.61 (-59.29%)
At close: Mar 17, 2023, 8:56 PM
ADRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2023 | 3.80 | 4.07 | 3.80 | 4.00 | 4.00 | -1.72% | 1,742 |
| Mar 16, 2023 | 4.00 | 4.07 | 3.85 | 4.07 | 4.07 | 13.06% | 2,039 |
| Mar 15, 2023 | 4.40 | 4.40 | 3.60 | 3.60 | 3.60 | -20.00% | 1,600 |
| Mar 14, 2023 | 4.27 | 4.50 | 3.70 | 4.50 | 4.50 | 6.64% | 1,356 |
| Mar 13, 2023 | 4.20 | 4.22 | 3.00 | 4.22 | 4.22 | -4.09% | 1,814 |
| Mar 9, 2023 | 4.40 | 4.68 | 4.40 | 4.40 | 4.40 | 0.00% | 2,098 |
| Mar 8, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 440 |
| Mar 7, 2023 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | 2.22% | 1,000 |
| Mar 6, 2023 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -5.86% | 2,151 |
| Mar 3, 2023 | 4.67 | 4.91 | 4.67 | 4.78 | 4.78 | 6.22% | 815 |
| Mar 2, 2023 | 4.82 | 4.82 | 4.50 | 4.50 | 4.50 | 12.50% | 455 |
| Mar 1, 2023 | 4.45 | 4.45 | 4.00 | 4.00 | 4.00 | -9.09% | 3,345 |
| Feb 28, 2023 | 4.77 | 4.77 | 4.05 | 4.40 | 4.40 | -12.00% | 4,100 |
| Feb 27, 2023 | 5.32 | 5.38 | 5.00 | 5.00 | 5.00 | -3.85% | 2,929 |
| Feb 24, 2023 | 4.80 | 5.39 | 4.80 | 5.20 | 5.20 | 13.04% | 17,613 |
| Feb 23, 2023 | 4.00 | 5.44 | 4.00 | 4.60 | 4.60 | 19.17% | 13,627 |
| Feb 22, 2023 | 4.09 | 4.09 | 3.60 | 3.86 | 3.86 | -3.50% | 2,559 |
| Feb 21, 2023 | 3.92 | 4.10 | 3.71 | 4.00 | 4.00 | 0.76% | 2,608 |
| Feb 17, 2023 | 3.90 | 3.97 | 3.75 | 3.97 | 3.97 | -0.25% | 1,137 |
| Feb 16, 2023 | 4.30 | 4.30 | 3.56 | 3.98 | 3.98 | 4.74% | 17,270 |