(ADYEY)
PNK: ADYEY
· Real-Time Price · USD
16.05
0.60 (3.88%)
At close: Apr 14, 2025, 3:59 PM
ADYEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 15.01 | 15.51 | 14.98 | 15.45 | 15.45 | 1.38% | 852,900 |
| Apr 10, 2025 | 15.36 | 15.40 | 14.70 | 15.24 | 15.24 | -4.81% | 1,105,200 |
| Apr 9, 2025 | 14.05 | 16.07 | 14.02 | 16.01 | 16.01 | 16.69% | 1,168,116 |
| Apr 8, 2025 | 14.45 | 14.47 | 13.49 | 13.72 | 13.72 | 1.33% | 1,061,300 |
| Apr 7, 2025 | 13.18 | 14.53 | 13.14 | 13.54 | 13.54 | 0.00% | 1,994,616 |
| Apr 4, 2025 | 13.68 | 13.89 | 13.32 | 13.54 | 13.54 | -5.38% | 1,604,825 |
| Apr 3, 2025 | 14.75 | 14.80 | 14.28 | 14.31 | 14.31 | -7.32% | 1,201,400 |
| Apr 2, 2025 | 15.19 | 15.49 | 15.17 | 15.44 | 15.44 | 1.18% | 306,323 |
| Apr 1, 2025 | 15.18 | 15.30 | 15.11 | 15.26 | 15.26 | -0.07% | 532,300 |
| Mar 31, 2025 | 15.26 | 15.31 | 15.02 | 15.27 | 15.27 | -2.30% | 374,539 |
| Mar 28, 2025 | 15.63 | 15.78 | 15.48 | 15.63 | 15.63 | 0.32% | 326,535 |
| Mar 27, 2025 | 15.60 | 15.78 | 15.54 | 15.58 | 15.58 | -0.95% | 719,421 |
| Mar 26, 2025 | 15.85 | 16.00 | 15.70 | 15.73 | 15.73 | -2.90% | 374,000 |
| Mar 25, 2025 | 16.32 | 16.34 | 16.09 | 16.20 | 16.20 | -0.37% | 408,900 |
| Mar 24, 2025 | 16.13 | 16.37 | 16.13 | 16.26 | 16.26 | -1.69% | 250,111 |
| Mar 21, 2025 | 16.42 | 16.61 | 16.36 | 16.54 | 16.54 | -1.96% | 452,400 |
| Mar 20, 2025 | 16.67 | 16.97 | 16.67 | 16.87 | 16.87 | 0.00% | 433,935 |
| Mar 19, 2025 | 16.59 | 16.98 | 16.44 | 16.87 | 16.87 | 1.81% | 694,500 |
| Mar 18, 2025 | 16.60 | 16.64 | 16.42 | 16.57 | 16.57 | -0.24% | 521,446 |
| Mar 17, 2025 | 16.26 | 16.63 | 16.23 | 16.61 | 16.61 | 0.67% | 520,900 |