5 DAY PERFORMANCE
-27.10%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-10.56%
6 MONTH PERFORMANCE
-29.76%
YEAR-TO-DATE PERFORMANCE
-14.52%
1 YEAR PERFORMANCE
-22.88%
ADMA Biologics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.01 | $19.39 (-3.1%) | $20.01 | $19.13 | 3.27 M | $4.68 B |
| 12/05/2025 | $20.09 | $19.85 (-1.19%) | $20.10 | $19.63 | 3.03 M | $4.79 B |
| 12/04/2025 | $19.61 | $20.11 (2.55%) | $20.22 | $19.56 | 2.73 M | $4.86 B |
| 12/03/2025 | $19.37 | $19.72 (1.81%) | $20.14 | $19.25 | 2.64 M | $4.76 B |
| 12/02/2025 | $19.43 | $19.25 (-0.93%) | $19.89 | $19.05 | 2.66 M | $4.65 B |
| 12/01/2025 | $18.96 | $19.38 (2.22%) | $19.48 | $18.73 | 3.76 M | $4.68 B |
| 11/28/2025 | $19.31 | $19.18 (-0.67%) | $19.44 | $18.82 | 1.26 M | $4.63 B |
| 11/26/2025 | $19.06 | $19.14 (0.42%) | $19.48 | $19.00 | 4.07 M | $4.62 B |
| 11/25/2025 | $18.34 | $19.21 (4.74%) | $19.22 | $18.30 | 3.75 M | $4.64 B |
| 11/24/2025 | $17.23 | $18.32 (6.33%) | $18.44 | $17.16 | 5.15 M | $4.42 B |
| 11/21/2025 | $16.36 | $17.18 (5.01%) | $17.57 | $16.30 | 4.31 M | $4.15 B |
| 11/20/2025 | $16.25 | $16.36 (0.68%) | $16.95 | $16.23 | 3.50 M | $3.95 B |
| 11/19/2025 | $15.72 | $15.95 (1.46%) | $16.03 | $15.46 | 2.77 M | $3.85 B |
| 11/18/2025 | $15.35 | $15.69 (2.21%) | $15.72 | $15.24 | 1.79 M | $3.79 B |
| 11/17/2025 | $15.41 | $15.42 (0.06%) | $15.61 | $15.22 | 2.30 M | $3.72 B |
| 11/14/2025 | $15.45 | $15.56 (0.71%) | $15.90 | $15.40 | 2.83 M | $3.76 B |
| 11/13/2025 | $16.35 | $15.70 (-3.98%) | $16.48 | $15.67 | 3.77 M | $3.79 B |
| 11/12/2025 | $16.07 | $16.46 (2.43%) | $16.67 | $15.93 | 4.11 M | $3.97 B |
| 11/11/2025 | $14.76 | $16.03 (8.6%) | $16.07 | $14.70 | 4.83 M | $3.87 B |
| 11/10/2025 | $14.63 | $14.71 (0.55%) | $14.79 | $14.18 | 3.86 M | $3.55 B |
| 11/07/2025 | $14.06 | $14.52 (3.27%) | $14.52 | $13.76 | 4.57 M | $3.51 B |
| 11/06/2025 | $14.89 | $14.03 (-5.78%) | $15.24 | $13.83 | 9.50 M | $3.39 B |
| 11/05/2025 | $14.52 | $15.37 (5.85%) | $15.65 | $14.42 | 6.47 M | $3.71 B |
| 11/04/2025 | $15.17 | $14.63 (-3.56%) | $15.58 | $14.62 | 3.67 M | $3.53 B |
| 11/03/2025 | $15.49 | $15.37 (-0.77%) | $15.68 | $15.10 | 3.87 M | $3.71 B |
| 10/31/2025 | $15.20 | $15.48 (1.84%) | $15.51 | $15.07 | 2.49 M | $3.74 B |
| 10/30/2025 | $15.41 | $15.27 (-0.91%) | $15.76 | $15.26 | 2.28 M | $3.69 B |
| 10/29/2025 | $15.54 | $15.53 (-0.06%) | $15.75 | $15.29 | 2.47 M | $3.75 B |
| 10/28/2025 | $15.36 | $15.57 (1.37%) | $15.60 | $15.22 | 3.05 M | $3.76 B |
| 10/27/2025 | $15.30 | $15.60 (1.96%) | $15.66 | $14.58 | 4.10 M | $3.77 B |
| 10/24/2025 | $15.30 | $15.18 (-0.78%) | $16.08 | $15.16 | 5.57 M | $3.67 B |
| 10/23/2025 | $15.15 | $15.25 (0.66%) | $15.39 | $15.07 | 2.64 M | $3.68 B |
| 10/22/2025 | $14.71 | $15.16 (3.06%) | $15.45 | $14.71 | 3.91 M | $3.66 B |
| 10/21/2025 | $14.61 | $14.72 (0.75%) | $14.81 | $14.34 | 2.46 M | $3.55 B |
| 10/20/2025 | $14.49 | $14.69 (1.38%) | $14.80 | $14.49 | 2.90 M | $3.55 B |
| 10/17/2025 | $14.43 | $14.36 (-0.49%) | $14.60 | $14.13 | 2.11 M | $3.47 B |
| 10/16/2025 | $15.10 | $14.56 (-3.58%) | $15.18 | $14.47 | 2.41 M | $3.52 B |
| 10/15/2025 | $15.00 | $15.09 (0.6%) | $15.60 | $14.95 | 3.68 M | $3.64 B |
| 10/14/2025 | $14.55 | $14.95 (2.75%) | $15.41 | $14.44 | 3.90 M | $3.61 B |
| 10/13/2025 | $14.55 | $14.55 (0%) | $14.62 | $14.30 | 4.22 M | $3.51 B |
| 10/10/2025 | $14.78 | $14.54 (-1.62%) | $14.78 | $14.28 | 3.46 M | $3.51 B |
| 10/09/2025 | $14.61 | $14.74 (0.89%) | $14.82 | $14.32 | 3.74 M | $3.56 B |
| 10/08/2025 | $13.98 | $14.62 (4.58%) | $14.63 | $13.82 | 4.17 M | $3.53 B |
| 10/07/2025 | $14.14 | $13.99 (-1.06%) | $14.23 | $13.95 | 3.86 M | $3.38 B |
| 10/06/2025 | $14.62 | $14.07 (-3.76%) | $14.66 | $14.02 | 3.31 M | $3.40 B |
| 10/03/2025 | $14.56 | $14.66 (0.69%) | $14.89 | $14.48 | 2.98 M | $3.54 B |
| 10/02/2025 | $15.00 | $14.53 (-3.13%) | $15.00 | $14.43 | 3.18 M | $3.51 B |
| 10/01/2025 | $14.70 | $15.05 (2.38%) | $15.38 | $14.67 | 3.35 M | $3.63 B |
| 09/30/2025 | $14.72 | $14.66 (-0.41%) | $14.92 | $14.45 | 4.04 M | $3.54 B |
| 09/29/2025 | $15.57 | $14.70 (-5.59%) | $15.62 | $14.64 | 3.62 M | $3.55 B |
| 09/26/2025 | $15.43 | $15.61 (1.17%) | $15.63 | $15.39 | 2.51 M | $3.77 B |
| 09/25/2025 | $15.54 | $15.32 (-1.42%) | $15.54 | $15.22 | 2.05 M | $3.70 B |
| 09/24/2025 | $16.03 | $15.66 (-2.31%) | $16.13 | $15.65 | 1.84 M | $3.78 B |
| 09/23/2025 | $16.03 | $15.98 (-0.31%) | $16.33 | $15.90 | 2.68 M | $3.86 B |
| 09/22/2025 | $15.91 | $16.03 (0.75%) | $16.04 | $15.68 | 3.18 M | $3.87 B |
| 09/19/2025 | $16.27 | $15.91 (-2.21%) | $16.62 | $15.89 | 8.44 M | $3.84 B |
| 09/18/2025 | $15.70 | $16.16 (2.93%) | $16.17 | $15.65 | 3.28 M | $3.90 B |
| 09/17/2025 | $15.69 | $15.56 (-0.83%) | $15.96 | $15.47 | 2.68 M | $3.76 B |
| 09/16/2025 | $15.32 | $15.69 (2.42%) | $15.71 | $15.22 | 3.55 M | $3.79 B |
| 09/15/2025 | $16.24 | $15.30 (-5.79%) | $16.27 | $15.14 | 3.56 M | $3.69 B |
| 09/12/2025 | $15.99 | $16.11 (0.75%) | $16.29 | $15.73 | 3.45 M | $3.89 B |
| 09/11/2025 | $15.86 | $16.11 (1.58%) | $16.47 | $15.86 | 1.93 M | $3.89 B |
| 09/10/2025 | $16.50 | $15.76 (-4.48%) | $16.60 | $15.74 | 2.90 M | $3.81 B |
| 09/09/2025 | $16.45 | $16.39 (-0.36%) | $16.66 | $16.08 | 3.61 M | $3.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
