ADMA Biologics, Inc. - ADMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.19	16.1	16.1	16.56	16.07	2.61M
February 19, 2026	15.94	16.32	16.32	16.77	15.87	4.07M
February 18, 2026	15.93	15.99	15.99	16.09	15.72	3.1M
February 17, 2026	16.08	15.95	15.95	16.41	15.91	1.6M
February 13, 2026	15.71	16.09	16.09	16.49	15.71	2.35M
February 12, 2026	16.13	15.59	15.59	16.15	15.56	2.3M
February 11, 2026	16.25	16.28	16.28	16.49	15.84	1.92M
February 10, 2026	16.48	16.28	16.28	16.65	16.2	1.41M
February 09, 2026	16.43	16.37	16.37	16.5	16.16	1.1M
February 06, 2026	16.31	16.43	16.43	16.6	16.09	1.59M
February 05, 2026	16.5	15.94	15.94	16.92	15.79	2.06M
February 04, 2026	17.67	16.49	16.49	17.67	16.4	1.85M
February 03, 2026	17.53	17.52	17.52	18	17.34	1.53M
February 02, 2026	17.14	17.5	17.5	17.62	17.06	1.97M
January 30, 2026	16.96	17.3	17.3	18	16.86	3.27M
January 29, 2026	16.24	17.01	17.01	17.02	16.22	1.61M
January 28, 2026	16.56	16.33	16.33	16.57	16.22	1.91M
January 27, 2026	17.04	16.58	16.58	17.13	16.53	1.66M
January 26, 2026	16.61	16.96	16.96	17.16	16.6	2.36M
January 23, 2026	17.3	16.73	16.73	17.74	16.63	2.41M
January 22, 2026	17.33	17.4	17.4	17.79	17.24	2.26M
January 21, 2026	17.61	17.36	17.36	17.63	17.15	1.85M
January 20, 2026	16.96	17.59	17.61	17.65	16.62	1.66M
January 16, 2026	17.64	17.31	17.31	17.67	17.2	2.19M
January 15, 2026	18.33	17.5	17.5	18.33	17.46	3.14M
January 14, 2026	17.62	18.28	18.28	18.34	17.5	1.71M
January 13, 2026	17.94	17.7	17.7	18.33	17.47	2.89M
January 12, 2026	17.8	17.93	17.93	18.2	16.24	5.54M
January 09, 2026	18.06	17.95	17.95	18.19	17.86	2.18M
January 08, 2026	18.57	18.07	18.07	18.76	17.92	2.33M
January 07, 2026	18.48	18.82	18.82	18.95	18.21	1.99M
January 06, 2026	18.08	18.34	18.34	18.55	17.88	2.41M
January 05, 2026	17.89	18.03	18.03	18.19	17.65	1.94M
January 02, 2026	18.37	17.88	17.88	18.75	17.45	1.97M
December 31, 2025	18.32	18.24	18.24	18.4	18.17	1.97M
December 30, 2025	19.07	18.36	18.36	19.19	18.32	1.89M
December 29, 2025	19.21	19.11	19.11	19.4	19	1.59M
December 26, 2025	19.53	19.28	19.28	19.53	19.23	1.12M
December 24, 2025	19.57	19.54	19.54	19.68	19.36	810,944
December 23, 2025	19.84	19.49	19.49	19.84	19.49	1.01M
December 22, 2025	19.58	19.88	19.88	19.94	19.53	1.46M
December 19, 2025	18.8	19.58	19.58	19.68	18.8	4.65M
December 18, 2025	18.85	18.81	18.81	19.24	18.75	1.7M
December 17, 2025	19.03	18.83	18.83	19.06	18.42	2.39M
December 16, 2025	19.59	19.17	19.17	19.88	18.33	3.98M
December 15, 2025	19.79	19.73	19.73	19.97	19.45	1.95M
December 12, 2025	20.33	19.78	19.78	20.46	19.76	2.38M
December 11, 2025	20.1	20.38	20.38	20.4	19.76	1.92M
December 10, 2025	19.88	19.98	19.98	20.17	19.77	1.81M
December 09, 2025	19.31	19.8	19.8	19.87	19.15	2.68M
December 08, 2025	20.01	19.39	19.39	20.01	19.13	3.27M
December 05, 2025	20.09	19.85	19.85	20.1	19.63	3.03M
December 04, 2025	19.61	20.11	20.11	20.22	19.56	2.73M
December 03, 2025	19.37	19.72	19.72	20.14	19.25	2.64M
December 02, 2025	19.43	19.25	19.25	19.89	19.05	2.66M
December 01, 2025	18.96	19.38	19.38	19.48	18.73	3.76M
November 28, 2025	19.31	19.18	19.18	19.44	18.82	1.26M
November 26, 2025	19.06	19.14	19.14	19.48	19	4.07M
November 25, 2025	18.34	19.21	19.21	19.22	18.3	3.75M
November 24, 2025	17.23	18.32	18.32	18.44	17.16	5.15M

ADMA Biologics, Inc. (ADMA) NASDAQ