5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
-9.53%
YEAR-TO-DATE PERFORMANCE
-12.55%
1 YEAR PERFORMANCE
-1.36%
Adma Biologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $16.08 | $15.95 (-0.81%) | $16.41 | $15.91 | 1.60 M | $3.88 B |
| 02/13/2026 | $15.71 | $16.09 (2.42%) | $16.49 | $15.71 | 2.35 M | $3.84 B |
| 02/12/2026 | $16.13 | $15.59 (-3.35%) | $16.15 | $15.56 | 2.30 M | $3.72 B |
| 02/11/2026 | $16.25 | $16.28 (0.18%) | $16.49 | $15.84 | 1.92 M | $3.88 B |
| 02/10/2026 | $16.48 | $16.28 (-1.21%) | $16.65 | $16.20 | 1.41 M | $3.88 B |
| 02/09/2026 | $16.43 | $16.37 (-0.37%) | $16.50 | $16.16 | 1.10 M | $3.91 B |
| 02/06/2026 | $16.31 | $16.43 (0.74%) | $16.60 | $16.09 | 1.59 M | $3.92 B |
| 02/05/2026 | $16.50 | $15.94 (-3.39%) | $16.92 | $15.79 | 2.06 M | $3.80 B |
| 02/04/2026 | $17.67 | $16.49 (-6.68%) | $17.67 | $16.40 | 1.85 M | $3.93 B |
| 02/03/2026 | $17.53 | $17.52 (-0.06%) | $18.00 | $17.34 | 1.53 M | $4.18 B |
| 02/02/2026 | $17.14 | $17.50 (2.1%) | $17.62 | $17.06 | 1.97 M | $4.18 B |
| 01/30/2026 | $16.96 | $17.30 (2%) | $18.00 | $16.86 | 3.27 M | $4.13 B |
| 01/29/2026 | $16.24 | $17.01 (4.74%) | $17.02 | $16.22 | 1.61 M | $4.06 B |
| 01/28/2026 | $16.56 | $16.33 (-1.39%) | $16.57 | $16.22 | 1.91 M | $3.90 B |
| 01/27/2026 | $17.04 | $16.58 (-2.7%) | $17.13 | $16.53 | 1.66 M | $3.96 B |
| 01/26/2026 | $16.61 | $16.96 (2.11%) | $17.16 | $16.60 | 2.36 M | $4.05 B |
| 01/23/2026 | $17.30 | $16.73 (-3.29%) | $17.74 | $16.63 | 2.41 M | $3.99 B |
| 01/22/2026 | $17.33 | $17.40 (0.4%) | $17.79 | $17.24 | 2.26 M | $4.15 B |
| 01/21/2026 | $17.61 | $17.36 (-1.42%) | $17.63 | $17.15 | 1.85 M | $4.14 B |
| 01/20/2026 | $16.96 | $17.59 (3.71%) | $17.65 | $16.62 | 1.86 M | $4.20 B |
| 01/16/2026 | $17.64 | $17.31 (-1.87%) | $17.67 | $17.20 | 2.19 M | $4.13 B |
| 01/15/2026 | $18.33 | $17.50 (-4.53%) | $18.33 | $17.46 | 3.14 M | $4.18 B |
| 01/14/2026 | $17.62 | $18.28 (3.75%) | $18.34 | $17.50 | 1.71 M | $4.36 B |
| 01/13/2026 | $17.94 | $17.70 (-1.34%) | $18.33 | $17.47 | 2.89 M | $4.22 B |
| 01/12/2026 | $17.80 | $17.93 (0.73%) | $18.20 | $16.24 | 5.54 M | $4.28 B |
| 01/09/2026 | $18.06 | $17.95 (-0.61%) | $18.19 | $17.86 | 2.18 M | $4.28 B |
| 01/08/2026 | $18.57 | $18.07 (-2.69%) | $18.76 | $17.92 | 2.33 M | $4.31 B |
| 01/07/2026 | $18.48 | $18.82 (1.84%) | $18.95 | $18.21 | 1.99 M | $4.54 B |
| 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 |
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.
