Get the Stockscreener App
8.27
1.19%
-0.10
Adma Biologics Inc Stock (ADMA) Price History
The historical daily chart and data for Adma Biologics Inc stock (ADMA), show that the latest closing stock price as of July 24, 2026, is $8.27.
- Adma Biologics Inc all-time high stock price is $25.67, occurred on April 28, 2025.
- The lowest Adma Biologics Inc stock price recorded was $1.01 on October 21, 2021. Since then, Adma Biologics Inc's stock price has risen over 718.81% to $8.27 now.
- The 52-week high stock price for ADMA is $20.46, representing a 147.38% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for ADMA is $7.2101, indicating a -12.82% decrease from the current share price, occurred on March 26, 2026.
- The closing price of Adma Biologics Inc (ADMA) stock in the beginning of 2025 was $1.46. The stock closed the year at $3.88, a gain of over 165.75% for the year.
The table below shows more information about ADMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $8.47 | $8.16 | $0.305 | 2,340,938.0 | -1.19% |
| Jul 23, 2026 | $8.40 | $8.19 | $0.21 | 2,617,039.0 | -0.12% |
| Jul 22, 2026 | $8.68 | $8.32 | $0.3573 | 1,981,151.0 | -2.44% |
| Jul 21, 2026 | $8.76 | $8.58 | $0.175 | 2,578,972.0 | -1.83% |
| Jul 20, 2026 | $8.82 | $8.54 | $0.285 | 2,486,791.0 | +0.46% |
| Jul 17, 2026 | $8.94 | $8.65 | $0.29 | 5,587,488.0 | -1.14% |
| Jul 16, 2026 | $8.89 | $8.67 | $0.225 | 2,726,923.0 | +1.50% |
| Jul 15, 2026 | $8.85 | $8.61 | $0.235 | 2,140,206.0 | -2.14% |
| Jul 14, 2026 | $9.01 | $8.83 | $0.175 | 2,677,692.0 | -1.11% |
| Jul 13, 2026 | $9.21 | $8.88 | $0.335 | 2,873,258.0 | -1.21% |
| Jul 10, 2026 | $9.33 | $9.05 | $0.275 | 2,223,261.0 | -2.05% |
| Jul 09, 2026 | $9.29 | $9.08 | $0.215 | 2,004,489.0 | +1.20% |
| Jul 08, 2026 | $9.29 | $8.99 | $0.30 | 2,279,269.0 | -0.54% |
| Jul 07, 2026 | $9.31 | $9.04 | $0.265 | 2,330,745.0 | +0.55% |
| Jul 06, 2026 | $9.17 | $8.84 | $0.33 | 2,620,120.0 | +2.35% |
| Jul 02, 2026 | $9.01 | $8.66 | $0.35 | 4,366,141.0 | +3.95% |
| Jul 01, 2026 | $8.76 | $8.52 | $0.2351 | 3,038,499.0 | +2.87% |
| Jun 30, 2026 | $8.53 | $8.29 | $0.24 | 2,780,865.0 | +0.00% |
| Jun 29, 2026 | $8.85 | $8.23 | $0.62 | 4,298,795.0 | -4.34% |
| Jun 26, 2026 | $8.88 | $8.63 | $0.255 | 5,929,183.0 | +0.34% |
| Jun 25, 2026 | $9.04 | $8.60 | $0.44 | 3,583,341.0 | +0.23% |
Adma Biologics Inc Stock (ADMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adma Biologics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adma Biologics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adma Biologics Inc Stock (ADMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $9.33 | $8.16 | $1.17 | 49,213,920.0 | -1.19% |
| Jun, 2026 | $9.04 | $7.45 | $1.59 | 78,203,154.0 | +4.89% |
| May, 2026 | $10.65 | $7.50 | $3.15 | 128,874,844.0 | -22.15% |
| Apr, 2026 | $11.42 | $8.80 | $2.62 | 122,082,256.0 | +13.76% |
| Mar, 2026 | $17.16 | $7.21 | $9.95 | 194,593,221.0 | -42.13% |
| Feb, 2026 | $18.00 | $14.55 | $3.45 | 50,906,263.0 | -10.00% |
| Jan, 2026 | $18.95 | $16.22 | $2.73 | 47,364,164.0 | -5.15% |
Adma Biologics Inc Stock (ADMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.46 | $18.32 | $2.14 | 48,335,077.0 | -4.28% |
| Nov, 2025 | $19.48 | $13.76 | $5.72 | 75,950,670.0 | +23.90% |
| Oct, 2025 | $16.08 | $13.82 | $2.26 | 76,100,583.0 | +5.59% |
| Sep, 2025 | $17.40 | $14.45 | $2.95 | 73,945,954.0 | -15.06% |
| Aug, 2025 | $20.26 | $14.62 | $5.64 | 70,214,382.0 | -7.70% |
| Jul, 2025 | $19.02 | $16.50 | $2.52 | 49,931,827.0 | +2.69% |
| Jun, 2025 | $22.37 | $17.35 | $5.02 | 69,635,185.0 | -8.22% |
| May, 2025 | $24.19 | $18.75 | $5.44 | 71,054,595.0 | -16.64% |
| Apr, 2025 | $25.67 | $16.51 | $9.16 | 82,285,956.0 | +19.96% |
| Mar, 2025 | $20.70 | $15.80 | $4.90 | 69,624,947.0 | +21.05% |
| Feb, 2025 | $17.20 | $15.17 | $2.03 | 37,814,113.0 | +1.49% |
| Jan, 2025 | $19.25 | $15.48 | $3.77 | 48,024,988.0 | -5.83% |
Adma Biologics Inc Stock (ADMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.18 | $16.95 | $3.23 | 47,009,681.0 | -13.03% |
| Nov, 2024 | $23.64 | $18.24 | $5.40 | 73,291,273.0 | +23.30% |
| Oct, 2024 | $21.13 | $15.33 | $5.80 | 96,060,343.0 | -18.41% |
| Sep, 2024 | $20.37 | $16.06 | $4.31 | 135,721,735.0 | +15.48% |
| Aug, 2024 | $18.48 | $10.21 | $8.27 | 83,194,710.0 | +40.96% |
| Jul, 2024 | $14.03 | $11.01 | $3.02 | 66,641,546.0 | +9.84% |
| Jun, 2024 | $11.27 | $9.63 | $1.63 | 61,003,722.0 | +17.07% |
| May, 2024 | $9.78 | $6.52 | $3.26 | 70,317,779.0 | +46.47% |
| Apr, 2024 | $6.68 | $5.89 | $0.785 | 44,158,897.0 | -1.21% |
| Mar, 2024 | $6.76 | $5.32 | $1.44 | 65,647,989.0 | +23.13% |
| Feb, 2024 | $5.72 | $5.02 | $0.70 | 41,822,008.0 | +3.28% |
| Jan, 2024 | $5.41 | $4.37 | $1.04 | 60,694,029.0 | +14.82% |
0.46%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):