5 DAY PERFORMANCE
+57.31%
1 MONTH PERFORMANCE
+91.17%
3 MONTH PERFORMANCE
+91.87%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
-11.18%
Adma Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $9.77 | $9.84 (0.72%) | $9.95 | $9.68 | 1.48 M | $2.25 B |
| 08/20/2026 | $9.98 | $9.76 (-2.2%) | $10.08 | $9.70 | 2.19 M | $2.23 B |
| 08/19/2026 | $9.76 | $10.05 (2.97%) | $10.12 | $9.70 | 2.69 M | $2.29 B |
| 08/18/2026 | $9.35 | $9.54 (2.03%) | $9.58 | $9.34 | 1.37 M | $2.18 B |
| 08/17/2026 | $9.51 | $9.34 (-1.79%) | $9.60 | $9.32 | 1.50 M | $2.13 B |
| 08/14/2026 | $9.47 | $9.47 (0%) | $9.49 | $9.33 | 1.31 M | $2.16 B |
| 08/13/2026 | $9.85 | $9.41 (-4.47%) | $9.87 | $9.24 | 3.11 M | $2.15 B |
| 08/12/2026 | $9.83 | $9.78 (-0.51%) | $9.96 | $9.76 | 1.92 M | $2.23 B |
| 08/11/2026 | $9.88 | $9.90 (0.2%) | $10.01 | $9.73 | 2.54 M | $2.26 B |
| 08/10/2026 | $9.79 | $9.75 (-0.41%) | $10.06 | $9.71 | 1.90 M | $2.23 B |
| 08/07/2026 | $9.97 | $9.90 (-0.7%) | $10.19 | $9.75 | 3.31 M | $2.26 B |
| 08/06/2026 | $9.70 | $10.06 (3.71%) | $10.35 | $9.66 | 5.62 M | $2.30 B |
| 08/05/2026 | $9.00 | $9.26 (2.89%) | $9.32 | $8.94 | 3.80 M | $2.11 B |
| 08/04/2026 | $8.69 | $8.91 (2.53%) | $9.02 | $8.66 | 2.82 M | $2.03 B |
| 08/03/2026 | $8.64 | $8.74 (1.16%) | $8.87 | $8.57 | 2.57 M | $1.99 B |
| 07/31/2026 | $8.58 | $8.46 (-1.4%) | $8.66 | $8.35 | 1.62 M | $2.00 B |
| 07/30/2026 | $8.51 | $8.67 (1.88%) | $8.74 | $8.48 | 1.30 M | $2.05 B |
| 07/29/2026 | $8.71 | $8.71 (0%) | $8.88 | $8.60 | 2.19 M | $2.06 B |
| 07/28/2026 | $8.57 | $8.79 (2.57%) | $8.80 | $8.49 | 2.17 M | $2.08 B |
| 07/27/2026 | $8.38 | $8.48 (1.19%) | $8.62 | $8.35 | 2.39 M | $2.00 B |
| 07/24/2026 | $8.40 | $8.27 (-1.55%) | $8.47 | $8.16 | 2.34 M | $1.95 B |
| 07/23/2026 | $8.36 | $8.37 (0.12%) | $8.40 | $8.19 | 2.62 M | $1.98 B |
| 07/22/2026 | $8.59 | $8.38 (-2.44%) | $8.68 | $8.32 | 1.99 M | $1.98 B |
| 07/21/2026 | $8.69 | $8.59 (-1.15%) | $8.76 | $8.58 | 2.58 M | $2.03 B |
| 07/20/2026 | $8.75 | $8.75 (0%) | $8.82 | $8.54 | 2.49 M | $2.07 B |
| 07/17/2026 | $8.67 | $8.71 (0.46%) | $8.94 | $8.65 | 5.59 M | $2.06 B |
| 07/16/2026 | $8.68 | $8.81 (1.5%) | $8.90 | $8.67 | 2.81 M | $2.08 B |
| 07/15/2026 | $8.71 | $8.68 (-0.34%) | $8.85 | $8.61 | 2.14 M | $2.05 B |
| 07/14/2026 | $8.93 | $8.87 (-0.67%) | $9.01 | $8.83 | 2.70 M | $2.09 B |
| 07/13/2026 | $9.16 | $8.97 (-2.07%) | $9.22 | $8.88 | 2.87 M | $2.12 B |
| 07/10/2026 | $9.27 | $9.08 (-2.05%) | $9.33 | $9.06 | 2.34 M | $2.14 B |
| 07/09/2026 | $9.16 | $9.27 (1.2%) | $9.30 | $9.08 | 2.00 M | $2.19 B |
| 07/08/2026 | $9.01 | $9.16 (1.66%) | $9.30 | $8.99 | 2.28 M | $2.16 B |
| 07/07/2026 | $9.28 | $9.21 (-0.75%) | $9.31 | $9.05 | 2.33 M | $2.17 B |
| 07/06/2026 | $8.91 | $9.16 (2.81%) | $9.17 | $8.84 | 2.62 M | $2.16 B |
| 07/02/2026 | $8.70 | $8.95 (2.87%) | $9.01 | $8.66 | 4.37 M | $2.11 B |
| 07/01/2026 | $8.56 | $8.61 (0.58%) | $8.76 | $8.52 | 3.04 M | $2.03 B |
| 06/30/2026 | $8.49 | $8.37 (-1.41%) | $8.53 | $8.29 | 2.78 M | $1.98 B |
| 06/29/2026 | $8.76 | $8.37 (-4.45%) | $8.85 | $8.23 | 4.30 M | $1.98 B |
| 06/26/2026 | $8.70 | $8.75 (0.57%) | $8.89 | $8.63 | 5.93 M | $2.07 B |
| 06/25/2026 | $8.73 | $8.72 (-0.11%) | $9.04 | $8.60 | 3.58 M | $2.06 B |
| 06/24/2026 | $8.73 | $8.70 (-0.34%) | $8.86 | $8.65 | 3.19 M | $2.05 B |
| 06/23/2026 | $8.70 | $8.69 (-0.11%) | $8.79 | $8.48 | 2.99 M | $2.05 B |
| 06/22/2026 | $8.36 | $8.57 (2.51%) | $8.70 | $8.28 | 3.70 M | $2.02 B |
| 06/18/2026 | $8.52 | $8.31 (-2.46%) | $8.62 | $8.29 | 8.92 M | $1.96 B |
| 06/17/2026 | $8.51 | $8.42 (-1.06%) | $8.68 | $8.39 | 3.22 M | $1.99 B |
| 06/16/2026 | $8.45 | $8.58 (1.54%) | $8.80 | $8.43 | 3.40 M | $2.03 B |
| 06/15/2026 | $8.26 | $8.50 (2.91%) | $8.57 | $8.22 | 4.51 M | $2.01 B |
| 06/12/2026 | $8.29 | $8.21 (-0.97%) | $8.38 | $8.17 | 3.02 M | $1.94 B |
| 06/11/2026 | $8.43 | $8.32 (-1.3%) | $8.49 | $8.11 | 4.47 M | $1.96 B |
| 06/10/2026 | $8.29 | $8.48 (2.29%) | $8.90 | $8.29 | 4.18 M | $2.00 B |
| 06/09/2026 | $8.09 | $8.12 (0.37%) | $8.30 | $8.02 | 3.12 M | $1.92 B |
| 06/08/2026 | $7.88 | $8.06 (2.28%) | $8.11 | $7.88 | 2.72 M | $1.90 B |
| 06/05/2026 | $8.07 | $7.97 (-1.24%) | $8.16 | $7.90 | 2.50 M | $1.88 B |
| 06/04/2026 | $7.83 | $7.98 (1.92%) | $8.14 | $7.83 | 2.20 M | $1.88 B |
| 06/03/2026 | $7.53 | $7.76 (3.05%) | $7.79 | $7.46 | 2.92 M | $1.83 B |
| 06/02/2026 | $7.76 | $7.60 (-2.06%) | $7.80 | $7.45 | 3.28 M | $1.79 B |
| 06/01/2026 | $7.98 | $7.90 (-1%) | $8.06 | $7.70 | 3.55 M | $1.86 B |
| 05/29/2026 | $8.00 | $7.98 (-0.25%) | $8.18 | $7.96 | 3.10 M | $1.88 B |
| 05/28/2026 | $7.92 | $7.93 (0.13%) | $8.07 | $7.88 | 2.77 M | $1.87 B |
| 05/27/2026 | $8.15 | $7.92 (-2.82%) | $8.28 | $7.88 | 3.55 M | $1.87 B |
| 05/26/2026 | $8.22 | $8.15 (-0.85%) | $8.29 | $8.08 | 3.36 M | $1.92 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.
