Go Pro
→ Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (From Altimetry) (Ad)tc pixel Free ADEN Stock Alerts

ADENTRA (ADEN) Stock Chart & Stock Price History

ADENTRA logo
$38.42 -0.05 (-0.13%)
As of 04:00 PM Eastern
Compare

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 increased 9.87%, with a year-to-date return of 12.71%. In the past month, the stock has increased 4.25%, reflecting recent market activity.

As of the latest close, ADENTRA traded at $38.47 with a market cap of $932.01 million and volume of 33,660 shares. Five years ago, the stock traded at $31.89, representing a 20.10% increase over that period. At the time, it had a market cap of $0.00 and a volume of 5,000 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.47%
1 Month
Performance
+4.25%
3 Month
Performance
+16.95%
Year-To-Date
Performance
+12.71%
1 Year
Performance
+9.87%
5 Year
Performance
+20.10%

ADEN Stock Chart for Friday, August, 14, 2026

ADEN Chart by TradingView

ADENTRA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$38.53$38.47
-0.16%		$38.70$38.0833,660 shs$932.01 million
08/12/2026$39.53$38.53
-2.53%		$39.50$37.6544,503 shs$933.47 million
08/11/2026$39.07$39.53
+1.18%		$39.71$39.00118,568 shs$957.69 million
08/10/2026$39.27$39.07
-0.51%		$39.32$38.5052,412 shs$946.55 million
08/07/2026$39.38$39.27
-0.28%		$39.42$37.7961,613 shs$951.39 million
08/06/2026$36.26$39.38
+8.60%		$40.00$37.67175,115 shs$954.06 million
08/05/2026$35.52$36.26
+2.08%		$36.32$35.5141,921 shs$878.47 million
08/04/2026$34.72$35.52
+2.30%		$35.64$34.9947,708 shs$860.54 million
08/03/2026$34.72$34.72$35.09$34.2529,332 shs$841.16 million
07/31/2026$34.31$34.72
+1.19%		$35.09$34.2529,332 shs$841.16 million
07/30/2026$35.25$34.31
-2.67%		$35.13$34.1729,443 shs$831.23 million
07/29/2026$35.95$35.25
-1.95%		$35.86$34.9448,184 shs$854.00 million
07/28/2026$35.84$35.95
+0.31%		$36.22$35.6623,224 shs$870.96 million
07/27/2026$36.52$35.84
-1.86%		$36.78$35.4025,281 shs$868.30 million
07/24/2026$35.03$36.52
+4.25%		$36.67$35.2450,322 shs$884.77 million
07/23/2026$36.10$35.03
-2.96%		$36.50$34.9452,830 shs$848.67 million
07/22/2026$35.98$36.10
+0.33%		$36.50$35.8724,770 shs$874.60 million
07/21/2026$36.67$35.98
-1.88%		$36.50$35.8340,166 shs$871.69 million
07/20/2026$37.90$36.67
-3.25%		$37.82$36.4650,058 shs$888.40 million
07/17/2026$38.33$37.90
-1.12%		$38.83$37.6356,941 shs$918.20 million
07/16/2026$37.34$38.33
+2.65%		$38.99$37.0070,485 shs$928.62 million
07/15/2026$36.74$37.34
+1.63%		$37.61$36.3544,855 shs$904.64 million
07/14/2026$36.07$36.74
+1.86%		$37.32$35.7176,087 shs$890.10 million
07/13/2026$34.71$36.07
+3.92%		$36.12$35.0841,450 shs$873.87 million
Related Companies

This page (TSE:ADEN) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
SMX Could Turn Proof Technology into Major Profit!
SMX (Security Matters) PLC embeds invisible molecular markers into materials like plastics, metals, fuels, and...
Smallcaps Daily | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel