Adara Acquisition Corp (ADRA) Historical Stock Data
8.80 ↑5.51 (167.48%)
As of February 10, 2023, 11:41am EST.
Historical Data
In the past 30 trading days, ADRA is up 2.35% a day on average. There have been 21 days where Adara Acquisition Corp closed green and 9 days where ADRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 3.00 | 3.29 | ↑$0.29 (9.67%) | 3.00 | 3.29 | 651 |
| 2023-05-12 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.40 | 318 |
| 2023-04-28 | 3.00 | 3.40 | ↑$0.40 (13.33%) | 3.00 | 3.45 | 810 |
| 2023-04-14 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 3.00 | 3.15 | 4.26K |
| 2023-04-06 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.38 | 3.38 | 259 |
| 2023-03-31 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.30 | 3.50 | 375 |
| 2023-03-17 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 9.30 | 55.08K |
| 2023-03-16 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.07 | 9.30 | 55.08K |
| 2023-03-15 | 4.40 | 3.60 | ↓$0.80 (-18.18%) | 3.60 | 9.30 | 55.08K |
| 2023-03-14 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 9.30 | 55.08K |
| 2023-03-13 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 3.00 | 4.22 | 1.81K |
| 2023-03-09 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.40 | 9.30 | 55.08K |
| 2023-03-08 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.40 | 4.40 | 440 |
| 2023-03-07 | 4.80 | 4.60 | ↓$0.20 (-4.17%) | 4.60 | 9.30 | 55.08K |
| 2023-03-06 | 4.78 | 4.50 | ↓$0.28 (-5.86%) | 4.50 | 9.30 | 55.08K |
| 2023-03-03 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.78 | 9.30 | 55.08K |
| 2023-03-02 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 9.30 | 55.08K |
| 2023-03-01 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.85 | 9.30 | 55.08K |
| 2023-02-28 | 4.77 | 4.40 | ↓$0.37 (-7.76%) | 4.40 | 9.30 | 55.08K |
| 2023-02-27 | 5.32 | 5.00 | ↓$0.32 (-6.07%) | 5.00 | 9.30 | 55.08K |
| 2023-02-24 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.20 | 9.30 | 55.08K |
| 2023-02-23 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.60 | 9.30 | 55.08K |
| 2023-02-22 | 4.09 | 3.86 | ↓$0.23 (-5.62%) | 3.86 | 9.30 | 55.08K |
| 2023-02-21 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 9.30 | 55.08K |
| 2023-02-17 | 3.90 | 8.15 | ↑$4.25 (108.97%) | 3.75 | 8.15 | 1.14K |
| 2023-02-16 | 8.15 | 8.15 | ↑$0.00 (0.00%) | 3.56 | 8.15 | 17.27K |
| 2023-02-15 | 8.15 | 8.15 | ↑$0.00 (0.00%) | 3.05 | 8.15 | 14.94K |
| 2023-02-14 | 8.15 | 8.15 | ↑$0.00 (0.00%) | 3.00 | 8.15 | 24.76K |
| 2023-02-10 | 8.94 | 8.15 | ↓$0.79 (-8.84%) | 8.02 | 9.30 | 55.08K |
| 2023-02-09 | 9.10 | 9.46 | ↑$0.36 (3.93%) | 9.03 | 9.46 | 4.47K |
Create an account or log in to view more rows.
$ADRA low volume
expect flat or negative close
$ADRA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ADRA almost go time
$ADRA the redness has arrived
$ADRA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ADRA headed back to all time highs shortly
$ADRA bounce back baby
$ADRA bought more
$ADRA my put options are fine
$ADRA LOL