ADM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01131221 | $0.01145873 | $0.01123941 | $0.01135595 | $36,051.10 |
| 2026-09-23 | $0.01131733 | $0.01149173 | $0.01125159 | $0.01131768 | $34,896.61 |
| 2026-09-22 | $0.01141406 | $0.01148082 | $0.01116551 | $0.01132822 | $36,350.66 |
| 2026-09-21 | $0.01133558 | $0.01154063 | $0.01130957 | $0.01144173 | $30,729.48 |
| 2026-09-20 | $0.01146127 | $0.01148242 | $0.01130285 | $0.01133319 | $31,173.09 |
| 2026-09-19 | $0.01142067 | $0.01159192 | $0.01137296 | $0.01149429 | $33,525.84 |
| 2026-09-18 | $0.01146578 | $0.01149742 | $0.0112658 | $0.01140673 | $34,448.01 |
| 2026-09-17 | $0.01141401 | $0.01152327 | $0.01123104 | $0.01146909 | $33,389.68 |
| 2026-09-16 | $0.01128525 | $0.01145139 | $0.01099663 | $0.01142647 | $29,070.63 |
| 2026-09-15 | $0.01127103 | $0.01134775 | $0.01081003 | $0.01130553 | $25,954.21 |
| 2026-09-14 | $0.01138382 | $0.01157739 | $0.01114064 | $0.0112636 | $23,804.57 |
| 2026-09-13 | $0.01117958 | $0.0114013 | $0.01106377 | $0.01137356 | $24,152.77 |
| 2026-09-12 | $0.01118593 | $0.0114061 | $0.01113392 | $0.01118078 | $22,647.68 |
| 2026-09-11 | $0.01141451 | $0.01200759 | $0.01121373 | $0.01127906 | $21,255.02 |
| 2026-09-10 | $0.01156143 | $0.01156611 | $0.01131011 | $0.01142628 | $21,336.11 |
| 2026-09-09 | $0.01291292 | $0.01304974 | $0.01123536 | $0.01156089 | $28,065.67 |
| 2026-09-08 | $0.01309786 | $0.01340648 | $0.01269594 | $0.01293189 | $49,565.67 |
| 2026-09-07 | $0.01905051 | $0.03703139 | $0.01287223 | $0.01311501 | $44,204.84 |
| 2026-09-06 | $0.01316789 | $0.01911614 | $0.01303432 | $0.01902708 | $68,776.21 |
| 2026-09-05 | $0.01201804 | $0.01323445 | $0.01199708 | $0.01317977 | $40,194.47 |
| 2026-09-04 | $0.01201938 | $0.01207972 | $0.01200572 | $0.01202329 | $37,167.37 |
| 2026-09-03 | $0.01211798 | $0.01212081 | $0.01200622 | $0.01201843 | $37,710.18 |
| 2026-09-02 | $0.01213792 | $0.01217476 | $0.01206319 | $0.01210806 | $38,424.14 |
| 2026-09-01 | $0.01205242 | $0.01218339 | $0.01203516 | $0.01212667 | $40,323.93 |
| 2026-08-31 | $0.01203646 | $0.01208025 | $0.01200282 | $0.01205244 | $42,394.42 |
| 2026-08-30 | $0.01210699 | $0.01217481 | $0.01202044 | $0.01203772 | $38,305.86 |
| 2026-08-29 | $0.01206052 | $0.01215708 | $0.01204543 | $0.01210152 | $40,101.56 |
| 2026-08-28 | $0.01219658 | $0.01220529 | $0.01203129 | $0.01207407 | $41,325.06 |
| 2026-08-27 | $0.01210976 | $0.01221536 | $0.01202412 | $0.01219796 | $27,110.83 |
| 2026-08-26 | $0.01289883 | $0.01325518 | $0.01209349 | $0.01211054 | $18,460.85 |