Free Trial

ADENTRA (ADEN) Stock Chart & Stock Price History

ADENTRA logo
$30.00 +0.19 (+0.64%)
As of 07/25/2025 04:00 PM Eastern

ADENTRA Stock Price Performance

The ADENTRA (ADEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.83%, with a year-to-date return of -19.20%. In the past month, the stock has increased 8.23%, reflecting recent market activity.

As of the latest close, ADENTRA traded at $30.00 with a market cap of $529.69 million and volume of 29,755 shares. Five years ago, the stock traded at $13.06, representing a 129.71% increase over that period. At the time, it had a market cap of $0.00 and a volume of 100 shares.

Receive ADEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADENTRA and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.13%
1 Month
Performance
+8.23%
3 Month
Performance
+9.29%
Year-To-Date
Performance
-19.20%
1 Year
Performance
-26.83%
5 Year
Performance
+129.71%

ADEN Stock Chart for Saturday, July, 26, 2025

ADENTRA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$29.81$30.00
+0.64%
$30.11$29.5429,755 shs$529.69 million
07/24/2025$30.33$29.81
-1.71%
$30.50$29.7738,177 shs$526.33 million
07/23/2025$30.62$30.33
-0.95%
$31.27$30.3343,724 shs$535.51 million
07/22/2025$29.96$30.62
+2.20%
$31.04$29.8043,011 shs$540.63 million
07/21/2025$29.90$29.96
+0.20%
$30.26$29.8535,260 shs$528.98 million
07/18/2025$30.07$29.90
-0.57%
$30.30$29.9024,484 shs$527.92 million
07/17/2025$30.27$30.07
-0.66%
$30.65$30.0422,994 shs$530.92 million
07/16/2025$30.63$30.27
-1.18%
$30.71$30.0037,219 shs$534.45 million
07/15/2025$31.16$30.63
-1.70%
$31.10$30.6347,012 shs$540.81 million
07/14/2025$30.43$31.16
+2.40%
$31.19$30.0745,592 shs$550.17 million
07/11/2025$31.69$30.43
-3.98%
$31.25$30.4249,946 shs$537.28 million
07/10/2025$29.92$31.69
+5.92%
$32.12$30.05184,981 shs$559.52 million
07/09/2025$29.89$29.92
+0.10%
$30.36$29.6551,387 shs$528.27 million
07/08/2025$29.95$29.89
-0.20%
$30.53$29.89124,366 shs$527.74 million
07/07/2025$29.94$29.95
+0.03%
$30.23$29.7833,824 shs$528.80 million
07/04/2025$29.55$29.94
+1.32%
$30.16$29.5531,648 shs$528.63 million
07/03/2025$29.80$29.55
-0.84%
$29.81$29.2451,704 shs$521.74 million
07/02/2025$28.85$29.80
+3.29%
$30.24$28.8580,290 shs$526.15 million
07/01/2025$28.85$28.85$29.10$27.7586,954 shs$509.38 million
06/30/2025$27.83$28.85
+3.67%
$29.10$27.7586,954 shs$509.38 million
06/27/2025$27.72$27.83
+0.40%
$28.32$27.7330,799 shs$491.37 million
06/26/2025$27.39$27.72
+1.20%
$27.77$27.4025,023 shs$489.43 million
06/25/2025$27.73$27.39
-1.23%
$27.94$27.3523,519 shs$483.60 million

This page (TSE:ADEN) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners