Get the Stockscreener App
10.74
3.92%
0.405
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 October 15, 2026, is $10.74.
- 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 963.86% to $10.74 now.
- The 52-week high stock price for ADMA is $20.46, representing a 90.40% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for ADMA is $7.2101, indicating a -32.90% 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 $17.97. The stock closed the year at $18.24, a gain of over 1.50% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $10.91 | $10.48 | $0.43 | 1,120,845.0 | +3.92% |
| Oct 14, 2026 | $10.60 | $10.23 | $0.365 | 2,876,498.0 | +0.29% |
| Oct 13, 2026 | $10.36 | $10.03 | $0.33 | 3,764,973.0 | +1.28% |
| Oct 12, 2026 | $10.40 | $10.16 | $0.24 | 1,627,438.0 | -1.74% |
| Oct 09, 2026 | $10.51 | $10.25 | $0.255 | 2,828,412.0 | +0.29% |
| Oct 08, 2026 | $10.45 | $10.03 | $0.415 | 3,903,035.0 | +1.87% |
| Oct 07, 2026 | $10.32 | $10.07 | $0.25 | 3,049,652.0 | -0.39% |
| Oct 06, 2026 | $10.35 | $9.98 | $0.37 | 2,100,142.0 | +0.69% |
| Oct 05, 2026 | $10.19 | $9.62 | $0.57 | 3,512,369.0 | +4.01% |
| Oct 02, 2026 | $10.29 | $9.68 | $0.605 | 2,793,458.0 | -2.11% |
| Oct 01, 2026 | $10.26 | $9.90 | $0.3541 | 3,969,777.0 | -1.00% |
| Sep 30, 2026 | $10.13 | $9.79 | $0.34 | 2,699,132.0 | +0.70% |
| Sep 29, 2026 | $10.19 | $9.89 | $0.291 | 3,458,160.0 | -1.58% |
| Sep 28, 2026 | $10.17 | $9.25 | $0.92 | 3,568,403.0 | +7.89% |
| Sep 25, 2026 | $9.62 | $9.23 | $0.395 | 3,566,530.0 | -1.47% |
| Sep 24, 2026 | $9.82 | $9.37 | $0.455 | 2,572,268.0 | -1.86% |
| Sep 23, 2026 | $9.84 | $9.43 | $0.41 | 2,595,479.0 | -1.12% |
| Sep 22, 2026 | $9.84 | $9.45 | $0.385 | 2,737,633.0 | +3.21% |
| Sep 21, 2026 | $9.54 | $9.10 | $0.44 | 2,855,354.0 | +4.34% |
| Sep 18, 2026 | $9.13 | $8.81 | $0.32 | 11,401,381.0 | +1.79% |
| Sep 17, 2026 | $9.05 | $8.88 | $0.175 | 2,131,568.0 | +0.56% |
| Sep 16, 2026 | $8.98 | $8.54 | $0.44 | 2,760,345.0 | +3.37% |
| Sep 15, 2026 | $9.13 | $8.55 | $0.58 | 3,589,090.0 | -5.80% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $10.91 | $9.62 | $1.29 | 31,546,599.0 | +7.13% |
| Sep, 2026 | $10.19 | $8.54 | $1.65 | 62,943,646.0 | +6.82% |
| Aug, 2026 | $10.35 | $8.57 | $1.78 | 47,904,126.0 | +10.99% |
| Jul, 2026 | $9.33 | $8.16 | $1.17 | 56,540,700.0 | +1.08% |
| 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% |
1.54%
4.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):