5 DAY PERFORMANCE
+62.65%
1 MONTH PERFORMANCE
+65.72%
3 MONTH PERFORMANCE
+72.60%
6 MONTH PERFORMANCE
+60.83%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
+8.14%
Adma Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $10.15 | $10.14 (-0.1%) | $10.32 | $10.07 | 3.05 M | $2.31 B |
| 10/06/2026 | $10.20 | $10.18 (-0.2%) | $10.35 | $9.98 | 2.10 M | $2.32 B |
| 10/05/2026 | $9.63 | $10.11 (4.98%) | $10.19 | $9.62 | 3.51 M | $2.31 B |
| 10/02/2026 | $10.02 | $9.72 (-2.99%) | $10.29 | $9.68 | 2.80 M | $2.22 B |
| 10/01/2026 | $10.07 | $9.93 (-1.39%) | $10.26 | $9.90 | 3.97 M | $2.27 B |
| 09/30/2026 | $9.98 | $10.03 (0.5%) | $10.14 | $9.80 | 2.70 M | $2.29 B |
| 09/29/2026 | $10.04 | $9.96 (-0.8%) | $10.19 | $9.89 | 3.46 M | $2.27 B |
| 09/28/2026 | $9.38 | $10.12 (7.89%) | $10.17 | $9.25 | 3.57 M | $2.31 B |
| 09/25/2026 | $9.55 | $9.38 (-1.78%) | $9.63 | $9.23 | 3.57 M | $2.14 B |
| 09/24/2026 | $9.67 | $9.52 (-1.55%) | $9.82 | $9.37 | 2.59 M | $2.17 B |
| 09/23/2026 | $9.81 | $9.70 (-1.12%) | $9.84 | $9.43 | 2.60 M | $2.21 B |
| 09/22/2026 | $9.54 | $9.81 (2.83%) | $9.84 | $9.45 | 2.74 M | $2.24 B |
| 09/21/2026 | $9.19 | $9.51 (3.48%) | $9.54 | $9.10 | 2.86 M | $2.17 B |
| 09/18/2026 | $8.92 | $9.11 (2.13%) | $9.13 | $8.81 | 11.40 M | $2.08 B |
| 09/17/2026 | $9.00 | $8.95 (-0.56%) | $9.05 | $8.88 | 2.13 M | $2.04 B |
| 09/16/2026 | $8.59 | $8.90 (3.61%) | $8.98 | $8.54 | 2.77 M | $2.03 B |
| 09/15/2026 | $9.08 | $8.61 (-5.18%) | $9.13 | $8.55 | 3.59 M | $1.97 B |
| 09/14/2026 | $9.34 | $9.14 (-2.14%) | $9.38 | $9.07 | 3.07 M | $2.09 B |
| 09/11/2026 | $9.44 | $9.23 (-2.22%) | $9.50 | $9.20 | 2.27 M | $2.11 B |
| 09/10/2026 | $9.39 | $9.39 (0%) | $9.50 | $9.33 | 2.83 M | $2.14 B |
| 09/09/2026 | $9.47 | $9.45 (-0.21%) | $9.51 | $9.32 | 2.38 M | $2.16 B |
| 09/08/2026 | $9.51 | $9.54 (0.32%) | $9.65 | $9.41 | 1.99 M | $2.18 B |
| 09/04/2026 | $9.43 | $9.62 (2.01%) | $9.62 | $9.39 | 1.41 M | $2.20 B |
| 09/03/2026 | $9.52 | $9.58 (0.63%) | $9.60 | $9.35 | 1.33 M | $2.19 B |
| 09/02/2026 | $9.34 | $9.51 (1.82%) | $9.63 | $9.32 | 1.99 M | $2.17 B |
| 09/01/2026 | $9.38 | $9.33 (-0.53%) | $9.51 | $9.29 | 1.76 M | $2.13 B |
| 08/31/2026 | $9.33 | $9.39 (0.64%) | $9.48 | $9.22 | 1.76 M | $2.14 B |
| 08/28/2026 | $9.46 | $9.34 (-1.27%) | $9.51 | $9.34 | 1.84 M | $2.13 B |
| 08/27/2026 | $9.56 | $9.48 (-0.84%) | $9.63 | $9.39 | 1.50 M | $2.16 B |
| 08/26/2026 | $9.70 | $9.63 (-0.72%) | $9.72 | $9.54 | 1.37 M | $2.20 B |
| 08/25/2026 | $9.56 | $9.72 (1.67%) | $9.76 | $9.52 | 1.48 M | $2.22 B |
| 08/24/2026 | $9.80 | $9.55 (-2.55%) | $9.91 | $9.54 | 1.96 M | $2.18 B |
| 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 |
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.
