5 DAY PERFORMANCE
+93.51%
1 MONTH PERFORMANCE
+52.31%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
-20.47%
Adma Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.35 | $8.46 (1.32%) | $8.72 | $8.30 | 2.56 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 | $2.50 B |
| 04/30/2026 | $10.65 | $10.25 (-3.76%) | $10.85 | $10.19 | 7.32 M | $2.44 B |
| 04/29/2026 | $10.81 | $10.60 (-1.94%) | $10.88 | $10.41 | 4.26 M | $2.52 B |
| 04/28/2026 | $10.91 | $10.90 (-0.09%) | $11.05 | $10.68 | 3.74 M | $2.59 B |
| 04/27/2026 | $11.25 | $10.93 (-2.84%) | $11.33 | $10.92 | 5.55 M | $2.60 B |
| 04/24/2026 | $11.08 | $11.26 (1.62%) | $11.42 | $10.99 | 4.22 M | $2.68 B |
| 04/23/2026 | $10.85 | $11.08 (2.12%) | $11.29 | $10.85 | 6.22 M | $2.64 B |
| 04/22/2026 | $10.83 | $10.95 (1.11%) | $11.16 | $10.63 | 5.09 M | $2.61 B |
| 04/21/2026 | $11.12 | $10.78 (-3.06%) | $11.33 | $10.64 | 5.31 M | $2.57 B |
| 04/20/2026 | $10.85 | $10.88 (0.28%) | $11.05 | $10.68 | 4.94 M | $2.59 B |
| 04/17/2026 | $11.00 | $11.01 (0.09%) | $11.20 | $10.77 | 20.23 M | $2.62 B |
| 04/16/2026 | $10.65 | $10.74 (0.85%) | $10.93 | $10.42 | 4.57 M | $2.56 B |
| 04/15/2026 | $10.52 | $10.65 (1.24%) | $10.72 | $10.51 | 4.36 M | $2.53 B |
| 04/14/2026 | $10.36 | $10.49 (1.25%) | $10.76 | $10.32 | 5.82 M | $2.50 B |
| 04/13/2026 | $9.74 | $10.38 (6.57%) | $10.56 | $9.68 | 5.44 M | $2.47 B |
| 04/10/2026 | $9.88 | $9.70 (-1.82%) | $10.03 | $9.66 | 3.88 M | $2.31 B |
| 04/09/2026 | $9.66 | $9.94 (2.9%) | $10.15 | $9.60 | 4.80 M | $2.37 B |
| 04/08/2026 | $9.59 | $9.83 (2.5%) | $9.91 | $9.32 | 5.54 M | $2.34 B |
| 04/07/2026 | $9.22 | $9.26 (0.43%) | $9.45 | $9.09 | 3.43 M | $2.20 B |
| 04/06/2026 | $9.22 | $9.28 (0.65%) | $9.53 | $9.21 | 3.85 M | $2.21 B |
| 04/02/2026 | $8.90 | $9.19 (3.26%) | $9.26 | $8.80 | 6.13 M | $2.19 B |
| 04/01/2026 | $9.04 | $9.11 (0.77%) | $9.60 | $8.99 | 7.79 M | $2.17 B |
| 03/31/2026 | $9.15 | $9.01 (-1.53%) | $9.42 | $8.95 | 7.32 M | $2.14 B |
| 03/30/2026 | $9.13 | $9.15 (0.22%) | $9.39 | $8.86 | 8.06 M | $2.18 B |
| 03/27/2026 | $9.47 | $9.25 (-2.32%) | $9.81 | $8.86 | 22.37 M | $2.20 B |
| 03/26/2026 | $8.98 | $8.29 (-7.68%) | $9.05 | $7.21 | 34.18 M | $1.97 B |
| 03/25/2026 | $11.45 | $9.63 (-15.9%) | $11.45 | $8.62 | 32.48 M | $2.29 B |
| 03/24/2026 | $13.40 | $11.33 (-15.45%) | $13.51 | $10.90 | 22.86 M | $2.70 B |
| 03/23/2026 | $14.67 | $13.59 (-7.36%) | $14.84 | $13.57 | 5.39 M | $3.23 B |
| 03/20/2026 | $15.05 | $14.32 (-4.85%) | $15.23 | $14.22 | 10.05 M | $3.41 B |
| 03/19/2026 | $14.75 | $15.02 (1.83%) | $15.15 | $14.53 | 5.62 M | $3.57 B |
| 03/18/2026 | $15.96 | $14.87 (-6.83%) | $15.96 | $14.81 | 5.04 M | $3.54 B |
| 03/17/2026 | $15.91 | $16.15 (1.51%) | $16.39 | $15.66 | 2.63 M | $3.84 B |
| 03/16/2026 | $15.16 | $15.84 (4.49%) | $15.85 | $15.03 | 2.79 M | $3.77 B |
| 03/13/2026 | $15.12 | $15.15 (0.2%) | $15.22 | $14.86 | 2.88 M | $3.61 B |
| 03/12/2026 | $15.42 | $14.99 (-2.79%) | $15.66 | $14.96 | 2.33 M | $3.57 B |
| 03/11/2026 | $15.76 | $15.67 (-0.57%) | $15.82 | $15.43 | 2.31 M | $3.73 B |
| 03/10/2026 | $15.69 | $15.83 (0.89%) | $16.18 | $15.62 | 2.16 M | $3.77 B |
| 03/09/2026 | $15.68 | $15.81 (0.83%) | $15.92 | $15.03 | 3.06 M | $3.76 B |
| 03/06/2026 | $15.32 | $15.39 (0.46%) | $15.62 | $15.16 | 3.10 M | $3.66 B |
| 03/05/2026 | $16.47 | $15.70 (-4.68%) | $16.94 | $15.51 | 4.01 M | $3.74 B |
| 03/04/2026 | $16.46 | $16.54 (0.49%) | $16.71 | $16.15 | 8.25 M | $3.94 B |
| 03/03/2026 | $16.32 | $16.38 (0.37%) | $16.69 | $16.08 | 3.11 M | $3.90 B |
| 03/02/2026 | $15.70 | $16.58 (5.61%) | $17.16 | $15.70 | 5.78 M | $3.95 B |
| 02/27/2026 | $14.90 | $15.57 (4.5%) | $15.63 | $14.55 | 4.47 M | $3.71 B |
| 02/26/2026 | $16.25 | $15.18 (-6.58%) | $16.60 | $14.72 | 7.48 M | $3.61 B |
| 02/25/2026 | $15.55 | $15.68 (0.84%) | $16.16 | $15.55 | 4.95 M | $3.73 B |
| 02/24/2026 | $16.36 | $15.52 (-5.13%) | $16.40 | $15.35 | 2.33 M | $3.69 B |
| 02/23/2026 | $16.06 | $16.29 (1.43%) | $16.50 | $15.89 | 2.30 M | $3.88 B |
| 02/20/2026 | $16.19 | $16.10 (-0.56%) | $16.56 | $16.07 | 2.61 M | $3.84 B |
| 02/19/2026 | $15.94 | $16.32 (2.38%) | $16.77 | $15.87 | 4.07 M | $3.89 B |
| 02/18/2026 | $15.93 | $15.99 (0.38%) | $16.09 | $15.72 | 3.10 M | $3.82 B |
| 02/17/2026 | $16.08 | $15.95 (-0.81%) | $16.41 | $15.91 | 1.60 M | $3.81 B |
| 02/13/2026 | $15.71 | $16.09 (2.42%) | $16.49 | $15.71 | 2.35 M | $3.84 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.
