5 DAY PERFORMANCE
+81.93%
1 MONTH PERFORMANCE
+99.37%
3 MONTH PERFORMANCE
+70.92%
6 MONTH PERFORMANCE
-18.00%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
-12.94%
Adma Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $8.42 | $8.24 (-2.14%) | $8.54 | $8.18 | 2.97 M | $1.95 B |
| 05/21/2026 | $8.45 | $8.46 (0.12%) | $8.61 | $8.43 | 3.35 M | $2.00 B |
| 05/20/2026 | $8.60 | $8.56 (-0.47%) | $8.78 | $8.49 | 4.54 M | $2.02 B |
| 05/19/2026 | $8.41 | $8.63 (2.62%) | $8.63 | $8.39 | 3.08 M | $2.04 B |
| 05/18/2026 | $8.32 | $8.38 (0.72%) | $8.43 | $8.26 | 3.35 M | $1.98 B |
| 05/15/2026 | $8.48 | $8.27 (-2.48%) | $8.54 | $8.20 | 3.72 M | $1.95 B |
| 05/14/2026 | $8.65 | $8.50 (-1.73%) | $8.79 | $8.46 | 3.32 M | $2.01 B |
| 05/13/2026 | $8.35 | $8.50 (1.8%) | $8.72 | $8.30 | 4.27 M | $2.01 B |
| 05/12/2026 | $7.91 | $8.41 (6.32%) | $8.61 | $7.89 | 8.22 M | $1.99 B |
| 05/11/2026 | $8.20 | $7.88 (-3.9%) | $8.31 | $7.81 | 8.59 M | $1.86 B |
| 05/08/2026 | $8.65 | $8.17 (-5.55%) | $8.92 | $8.02 | 10.21 M | $1.93 B |
| 05/07/2026 | $7.53 | $8.47 (12.48%) | $8.61 | $7.50 | 29.72 M | $2.00 B |
| 05/06/2026 | $10.16 | $10.08 (-0.79%) | $10.34 | $9.85 | 12.97 M | $2.38 B |
| 05/05/2026 | $10.43 | $10.25 (-1.73%) | $10.56 | $10.05 | 6.50 M | $2.42 B |
| 05/04/2026 | $10.46 | $10.31 (-1.43%) | $10.66 | $10.13 | 7.88 M | $2.43 B |
| 05/01/2026 | $10.28 | $10.52 (2.33%) | $10.57 | $10.27 | 4.13 M | $2.48 B |
| 04/30/2026 | $10.65 | $10.25 (-3.76%) | $10.85 | $10.19 | 7.32 M | $2.42 B |
| 04/29/2026 | $10.81 | $10.60 (-1.94%) | $10.88 | $10.41 | 4.26 M | $2.50 B |
| 04/28/2026 | $10.91 | $10.90 (-0.09%) | $11.05 | $10.68 | 3.74 M | $2.57 B |
| 04/27/2026 | $11.25 | $10.93 (-2.84%) | $11.33 | $10.92 | 5.55 M | $2.58 B |
| 04/24/2026 | $11.08 | $11.26 (1.62%) | $11.42 | $10.99 | 4.22 M | $2.66 B |
| 04/23/2026 | $10.85 | $11.08 (2.12%) | $11.29 | $10.85 | 6.22 M | $2.62 B |
| 04/22/2026 | $10.83 | $10.95 (1.11%) | $11.16 | $10.63 | 5.09 M | $2.58 B |
| 04/21/2026 | $11.12 | $10.78 (-3.06%) | $11.33 | $10.64 | 5.31 M | $2.54 B |
| 04/20/2026 | $10.85 | $10.88 (0.28%) | $11.05 | $10.68 | 4.94 M | $2.57 B |
| 04/17/2026 | $11.00 | $11.01 (0.09%) | $11.20 | $10.77 | 20.23 M | $2.60 B |
| 04/16/2026 | $10.65 | $10.74 (0.85%) | $10.93 | $10.42 | 4.57 M | $2.54 B |
| 04/15/2026 | $10.52 | $10.65 (1.24%) | $10.72 | $10.51 | 4.36 M | $2.51 B |
| 04/14/2026 | $10.36 | $10.49 (1.25%) | $10.76 | $10.32 | 5.82 M | $2.48 B |
| 04/13/2026 | $9.74 | $10.38 (6.57%) | $10.56 | $9.68 | 5.44 M | $2.45 B |
| 04/10/2026 | $9.88 | $9.70 (-1.82%) | $10.03 | $9.66 | 3.88 M | $2.29 B |
| 04/09/2026 | $9.66 | $9.94 (2.9%) | $10.15 | $9.60 | 4.80 M | $2.35 B |
| 04/08/2026 | $9.59 | $9.83 (2.5%) | $9.91 | $9.32 | 5.54 M | $2.32 B |
| 04/07/2026 | $9.22 | $9.26 (0.43%) | $9.45 | $9.09 | 3.43 M | $2.19 B |
| 04/06/2026 | $9.22 | $9.28 (0.65%) | $9.53 | $9.21 | 3.85 M | $2.19 B |
| 04/02/2026 | $8.90 | $9.19 (3.26%) | $9.26 | $8.80 | 6.13 M | $2.17 B |
| 04/01/2026 | $9.04 | $9.11 (0.77%) | $9.60 | $8.99 | 7.79 M | $2.15 B |
| 03/31/2026 | $9.15 | $9.01 (-1.53%) | $9.42 | $8.95 | 7.32 M | $2.13 B |
| 03/30/2026 | $9.13 | $9.15 (0.22%) | $9.39 | $8.86 | 8.06 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.
