Go Pro
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free ADEN Stock Alerts

ADENTRA (ADEN) Stock Chart & Stock Price History

ADENTRA logo
$36.52 +1.49 (+4.25%)
As of 07/24/2026 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 21.73%, with a year-to-date return of 7.47%. In the past month, the stock has decreased 1.06%, reflecting recent market activity.

As of the latest close, ADENTRA traded at $36.52 with a market cap of $884.77 million and volume of 50,322 shares. Five years ago, the stock traded at $28.30, representing a 29.04% increase over that period. At the time, it had a market cap of $0.00 and a volume of 1,500 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
-0.41%
1 Month
Performance
-1.06%
3 Month
Performance
+1.53%
Year-To-Date
Performance
+7.47%
1 Year
Performance
+21.73%
5 Year
Performance
+29.04%

ADEN Stock Chart for Saturday, July, 25, 2026

ADEN Chart by TradingView

ADENTRA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/10/2026$35.03$34.71
-0.91%		$35.33$34.3031,836 shs$840.92 million
07/09/2026$34.91$35.03
+0.34%		$36.02$34.9771,737 shs$848.67 million
07/08/2026$35.45$34.91
-1.52%		$35.80$34.8234,037 shs$845.77 million
07/07/2026$36.48$35.45
-2.82%		$36.53$35.3651,912 shs$858.85 million
07/06/2026$36.77$36.48
-0.79%		$37.39$36.4740,443 shs$883.80 million
07/03/2026$36.70$36.77
+0.19%		$37.08$36.4716,164 shs$890.83 million
07/02/2026$38.65$36.70
-5.05%		$38.65$36.4051,906 shs$889.13 million
07/01/2026$38.65$38.65$39.23$37.97110,976 shs$936.37 million
06/30/2026$38.16$38.65
+1.28%		$39.23$37.97110,976 shs$936.37 million
06/29/2026$37.50$38.16
+1.76%		$38.25$36.5881,494 shs$924.50 million
06/26/2026$36.91$37.50
+1.60%		$37.67$36.8649,718 shs$908.51 million
06/25/2026$36.03$36.91
+2.44%		$37.06$36.0639,646 shs$894.22 million
06/24/2026$34.54$36.03
+4.31%		$36.32$34.5264,996 shs$872.90 million
Related Companies

This page (TSE:ADEN) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
He Called NVIDIA at $1.10 – Now He Says, “SELL”
The analyst who called NVIDIA at $1.10 now says sell. According to Alexander Green, Chief Investment Strategis...
The Oxford Club | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel