5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
+31.02%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
+0.22%
Adma Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $18.08 | $18.34 (1.44%) | $18.55 | $17.88 | 2.41 M | $4.43 B |
| 01/05/2026 | $17.89 | $18.03 (0.78%) | $18.19 | $17.65 | 1.94 M | $4.35 B |
| 01/02/2026 | $18.37 | $17.88 (-2.67%) | $18.75 | $17.45 | 1.97 M | $4.32 B |
| 12/31/2025 | $18.32 | $18.24 (-0.44%) | $18.40 | $18.17 | 1.97 M | $4.40 B |
| 12/30/2025 | $19.07 | $18.36 (-3.72%) | $19.19 | $18.32 | 1.89 M | $4.43 B |
| 12/29/2025 | $19.21 | $19.11 (-0.52%) | $19.40 | $19.00 | 1.59 M | $4.61 B |
| 12/26/2025 | $19.53 | $19.28 (-1.28%) | $19.53 | $19.23 | 1.12 M | $4.66 B |
| 12/24/2025 | $19.57 | $19.54 (-0.15%) | $19.68 | $19.36 | 811.00 K | $4.72 B |
| 12/23/2025 | $19.84 | $19.49 (-1.76%) | $19.84 | $19.49 | 1.01 M | $4.71 B |
| 12/22/2025 | $19.58 | $19.88 (1.53%) | $19.94 | $19.53 | 1.46 M | $4.80 B |
| 12/19/2025 | $18.80 | $19.58 (4.15%) | $19.68 | $18.80 | 4.65 M | $4.73 B |
| 12/18/2025 | $18.85 | $18.81 (-0.21%) | $19.24 | $18.75 | 1.70 M | $4.54 B |
| 12/17/2025 | $19.03 | $18.83 (-1.05%) | $19.06 | $18.42 | 2.39 M | $4.55 B |
| 12/16/2025 | $19.59 | $19.17 (-2.14%) | $19.88 | $18.33 | 3.98 M | $4.63 B |
| 12/15/2025 | $19.79 | $19.73 (-0.3%) | $19.97 | $19.45 | 1.95 M | $4.76 B |
| 12/12/2025 | $20.33 | $19.78 (-2.71%) | $20.46 | $19.76 | 2.38 M | $4.78 B |
| 12/11/2025 | $20.10 | $20.38 (1.39%) | $20.40 | $19.76 | 1.92 M | $4.92 B |
| 12/10/2025 | $19.88 | $19.98 (0.5%) | $20.17 | $19.77 | 1.82 M | $4.82 B |
| 12/09/2025 | $19.31 | $19.80 (2.54%) | $19.87 | $19.15 | 2.68 M | $4.78 B |
| 12/08/2025 | $20.01 | $19.39 (-3.1%) | $20.01 | $19.13 | 3.27 M | $4.68 B |
| 12/05/2025 | $20.09 | $19.85 (-1.19%) | $20.10 | $19.63 | 3.03 M | $4.79 B |
| 12/04/2025 | $19.61 | $20.11 (2.55%) | $20.22 | $19.56 | 2.73 M | $4.86 B |
| 12/03/2025 | $19.37 | $19.72 (1.81%) | $20.14 | $19.25 | 2.64 M | $4.76 B |
| 12/02/2025 | $19.43 | $19.25 (-0.93%) | $19.89 | $19.05 | 2.66 M | $4.65 B |
| 12/01/2025 | $18.96 | $19.38 (2.22%) | $19.48 | $18.73 | 3.76 M | $4.68 B |
| 11/28/2025 | $19.31 | $19.18 (-0.67%) | $19.44 | $18.82 | 1.26 M | $4.63 B |
| 11/26/2025 | $19.06 | $19.14 (0.42%) | $19.48 | $19.00 | 4.07 M | $4.62 B |
| 11/25/2025 | $18.34 | $19.21 (4.74%) | $19.22 | $18.30 | 3.75 M | $4.64 B |
| 11/24/2025 | $17.23 | $18.32 (6.33%) | $18.44 | $17.16 | 5.15 M | $4.42 B |
| 11/21/2025 | $16.36 | $17.18 (5.01%) | $17.57 | $16.30 | 4.31 M | $4.15 B |
| 11/20/2025 | $16.25 | $16.36 (0.68%) | $16.95 | $16.23 | 3.50 M | $3.95 B |
| 11/19/2025 | $15.72 | $15.95 (1.46%) | $16.03 | $15.46 | 2.77 M | $3.85 B |
| 11/18/2025 | $15.35 | $15.69 (2.21%) | $15.72 | $15.24 | 1.79 M | $3.79 B |
| 11/17/2025 | $15.41 | $15.42 (0.06%) | $15.61 | $15.22 | 2.30 M | $3.72 B |
| 11/14/2025 | $15.45 | $15.56 (0.71%) | $15.90 | $15.40 | 2.83 M | $3.76 B |
| 11/13/2025 | $16.35 | $15.70 (-3.98%) | $16.48 | $15.67 | 3.77 M | $3.79 B |
| 11/12/2025 | $16.07 | $16.46 (2.43%) | $16.67 | $15.93 | 4.11 M | $3.97 B |
| 11/11/2025 | $14.76 | $16.03 (8.6%) | $16.07 | $14.70 | 4.83 M | $3.87 B |
| 11/10/2025 | $14.63 | $14.71 (0.55%) | $14.79 | $14.18 | 3.86 M | $3.55 B |
| 11/07/2025 | $14.06 | $14.52 (3.27%) | $14.52 | $13.76 | 4.57 M | $3.51 B |
| 11/06/2025 | $14.89 | $14.03 (-5.78%) | $15.24 | $13.83 | 9.50 M | $3.39 B |
| 11/05/2025 | $14.52 | $15.37 (5.85%) | $15.65 | $14.42 | 6.47 M | $3.71 B |
| 11/04/2025 | $15.17 | $14.63 (-3.56%) | $15.58 | $14.62 | 3.67 M | $3.53 B |
| 11/03/2025 | $15.49 | $15.37 (-0.77%) | $15.68 | $15.10 | 3.87 M | $3.71 B |
| 10/31/2025 | $15.20 | $15.48 (1.84%) | $15.51 | $15.07 | 2.49 M | $3.74 B |
| 10/30/2025 | $15.41 | $15.27 (-0.91%) | $15.76 | $15.26 | 2.28 M | $3.69 B |
| 10/29/2025 | $15.54 | $15.53 (-0.06%) | $15.75 | $15.29 | 2.47 M | $3.75 B |
| 10/28/2025 | $15.36 | $15.57 (1.37%) | $15.60 | $15.22 | 3.05 M | $3.76 B |
| 10/27/2025 | $15.30 | $15.60 (1.96%) | $15.66 | $14.58 | 4.10 M | $3.77 B |
| 10/24/2025 | $15.30 | $15.18 (-0.78%) | $16.08 | $15.16 | 5.57 M | $3.67 B |
| 10/23/2025 | $15.15 | $15.25 (0.66%) | $15.39 | $15.07 | 2.64 M | $3.68 B |
| 10/22/2025 | $14.71 | $15.16 (3.06%) | $15.45 | $14.71 | 3.91 M | $3.66 B |
| 10/21/2025 | $14.61 | $14.72 (0.75%) | $14.81 | $14.34 | 2.46 M | $3.55 B |
| 10/20/2025 | $14.49 | $14.69 (1.38%) | $14.80 | $14.49 | 2.90 M | $3.55 B |
| 10/17/2025 | $14.43 | $14.36 (-0.49%) | $14.60 | $14.13 | 2.11 M | $3.47 B |
| 10/16/2025 | $15.10 | $14.56 (-3.58%) | $15.18 | $14.47 | 2.41 M | $3.52 B |
| 10/15/2025 | $15.00 | $15.09 (0.6%) | $15.60 | $14.95 | 3.68 M | $3.64 B |
| 10/14/2025 | $14.55 | $14.95 (2.75%) | $15.41 | $14.44 | 3.90 M | $3.61 B |
| 10/13/2025 | $14.55 | $14.55 (0%) | $14.62 | $14.30 | 4.22 M | $3.51 B |
| 10/10/2025 | $14.78 | $14.54 (-1.62%) | $14.78 | $14.28 | 3.46 M | $3.51 B |
| 10/09/2025 | $14.61 | $14.74 (0.89%) | $14.82 | $14.32 | 3.74 M | $3.56 B |
| 10/08/2025 | $13.98 | $14.62 (4.58%) | $14.63 | $13.82 | 4.17 M | $3.53 B |
| 10/07/2025 | $14.14 | $13.99 (-1.06%) | $14.23 | $13.95 | 3.86 M | $3.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
