ADM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.01145742 | $0.01162259 | $0.01136254 | $0.011539 | $35,611.55 |
| 2026-11-08 | $0.011449 | $0.01162474 | $0.01140544 | $0.01143926 | $34,715.08 |
| 2026-11-07 | $0.01148288 | $0.01153571 | $0.01143521 | $0.01146146 | $32,290.45 |
| 2026-11-06 | $0.0114365 | $0.01151861 | $0.01138919 | $0.01147207 | $30,083.09 |
| 2026-11-05 | $0.01150851 | $0.01158048 | $0.01141085 | $0.01144965 | $33,328.79 |
| 2026-11-04 | $0.0114337 | $0.01166706 | $0.01142266 | $0.01151134 | $29,340.51 |
| 2026-11-03 | $0.01146882 | $0.01157927 | $0.01143381 | $0.01144261 | $27,537.54 |
| 2026-11-02 | $0.01144237 | $0.01150831 | $0.01141212 | $0.01145725 | $33,576.06 |
| 2026-11-01 | $0.01148352 | $0.0115637 | $0.01143761 | $0.01144468 | $32,451.72 |
| 2026-10-31 | $0.01147797 | $0.01157433 | $0.01143487 | $0.01153706 | $32,769.44 |
| 2026-10-30 | $0.01154328 | $0.01156863 | $0.01146412 | $0.01147536 | $32,329.15 |
| 2026-10-29 | $0.01151532 | $0.01156717 | $0.0114853 | $0.01153572 | $31,709.07 |
| 2026-10-28 | $0.01144302 | $0.01153467 | $0.01144302 | $0.01150241 | $29,089.32 |
| 2026-10-27 | $0.01151408 | $0.01158591 | $0.01143799 | $0.01145094 | $30,728.82 |
| 2026-10-26 | $0.01149354 | $0.01158582 | $0.01146075 | $0.01151703 | $24,729.19 |
| 2026-10-25 | $0.01129732 | $0.0115495 | $0.01129696 | $0.01150907 | $23,375.33 |
| 2026-10-24 | $0.01135051 | $0.0114151 | $0.0112094 | $0.0113093 | $26,927.40 |
| 2026-10-23 | $0.01129216 | $0.01142784 | $0.01120543 | $0.01134379 | $28,335.85 |
| 2026-10-22 | $0.01147218 | $0.01152036 | $0.01128119 | $0.01128119 | $28,595.65 |
| 2026-10-21 | $0.01150227 | $0.01152239 | $0.01126969 | $0.01148531 | $26,102.76 |
| 2026-10-20 | $0.01124524 | $0.01157998 | $0.01124524 | $0.01140231 | $28,230.68 |
| 2026-10-19 | $0.01138248 | $0.01141911 | $0.0111785 | $0.01124987 | $28,680.00 |
| 2026-10-18 | $0.0113576 | $0.01142591 | $0.01129207 | $0.01136698 | $30,112.05 |
| 2026-10-17 | $0.01126319 | $0.01144457 | $0.0112473 | $0.01134508 | $32,040.73 |
| 2026-10-16 | $0.01147062 | $0.01155009 | $0.0112108 | $0.01128334 | $29,117.58 |
| 2026-10-15 | $0.01137571 | $0.01155059 | $0.01125868 | $0.01146329 | $27,812.74 |
| 2026-10-14 | $0.01138694 | $0.01142183 | $0.01126073 | $0.01137965 | $30,257.17 |
| 2026-10-13 | $0.01135231 | $0.01138718 | $0.01120224 | $0.01138411 | $31,904.82 |
| 2026-10-12 | $0.01136993 | $0.01142143 | $0.01125938 | $0.01135365 | $31,033.17 |
| 2026-10-11 | $0.01151156 | $0.01151787 | $0.01120757 | $0.01134658 | $30,539.58 |