ADMA Historical Stock Prices & CSV Downloads

ADMA Biologics, Inc. (ADMA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	11.85	11.90	11.37	11.41	11.41	2,460,700
Oct 29, 2026	11.37	11.77	11.34	11.75	11.75	2,744,300
Oct 28, 2026	11.04	11.30	11.01	11.28	11.28	2,664,500
Oct 27, 2026	11.02	11.19	10.90	11.17	11.17	2,219,200
Oct 26, 2026	10.73	11.12	10.70	11.07	11.07	2,027,200
Oct 23, 2026	10.88	10.91	10.57	10.68	10.68	1,740,900
Oct 22, 2026	11.01	11.11	10.80	10.95	10.95	3,551,500
Oct 21, 2026	11.17	11.28	10.93	11.01	11.01	2,006,200
Oct 20, 2026	11.12	11.33	11.03	11.23	11.23	2,896,500
Oct 19, 2026	10.66	11.14	10.66	11.07	11.07	2,873,800
Oct 16, 2026	10.73	10.87	10.61	10.68	10.68	3,073,700
Oct 15, 2026	10.60	10.91	10.48	10.73	10.73	2,766,300
Oct 14, 2026	10.31	10.60	10.24	10.34	10.34	2,876,500
Oct 13, 2026	10.19	10.36	10.03	10.31	10.31	3,765,000
Oct 12, 2026	10.32	10.41	10.17	10.18	10.18	1,627,300
Oct 9, 2026	10.32	10.51	10.25	10.36	10.36	2,828,400
Oct 8, 2026	10.09	10.45	10.03	10.33	10.33	3,902,800
Oct 7, 2026	10.15	10.32	10.07	10.14	10.14	3,049,600
Oct 6, 2026	10.20	10.35	9.98	10.18	10.18	2,100,100
Oct 5, 2026	9.63	10.19	9.62	10.11	10.11	3,512,300
Oct 2, 2026	10.02	10.29	9.68	9.72	9.72	2,793,400
Oct 1, 2026	10.07	10.26	9.91	9.93	9.93	3,969,800
Sep 30, 2026	9.98	10.14	9.80	10.03	10.03	2,699,100
Sep 29, 2026	10.04	10.19	9.89	9.96	9.96	3,458,200
Sep 28, 2026	9.38	10.17	9.25	10.12	10.12	3,568,200

Historical stock data.