OTC:ADMQ | Historical Stock Price | ADM ENDEAVORS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-05 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.03$0.06$0.10$0.16$0.262020-02-052026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$0.08$0.081,200
2021-12-30$0.08$0.08198,927
2021-12-29$0.08$0.0823,250
2021-12-28$0.08$0.0828,135
2021-12-27$0.08$0.0830,934
2021-12-23$0.08$0.0849,978
2021-12-22$0.08$0.0838,650
2021-12-21$0.08$0.08250,724
2021-12-20$0.08$0.0859,262
2021-12-17$0.08$0.0830,000
2021-12-16$0.08$0.0829,885
2021-12-15$0.08$0.0869,780
2021-12-14$0.08$0.08387,749
2021-12-13$0.08$0.0827,000
2021-12-10$0.08$0.0865,000
2021-12-09$0.08$0.0824,000
2021-12-08$0.08$0.0837,025
2021-12-07$0.08$0.0894,814
2021-12-06$0.08$0.08110,652
2021-12-03$0.08$0.08136,840
2021-12-02$0.09$0.09335,870
2021-12-01$0.09$0.09518,034
2021-11-30$0.09$0.09241,995
2021-11-29$0.08$0.08316,042
2021-11-26$0.08$0.0837,662
2021-11-24$0.08$0.08529,281
2021-11-23$0.08$0.08705,784
2021-11-22$0.06$0.063,479,774
2021-11-19$0.07$0.07824,064
2021-11-18$0.08$0.0891,096
2021-11-17$0.08$0.08630,004
2021-11-16$0.09$0.09294,492
2021-11-15$0.08$0.08119,368
2021-11-12$0.08$0.0812,500
2021-11-11$0.08$0.08255,700
2021-11-10$0.07$0.07171,224
2021-11-09$0.07$0.0747,727
2021-11-08$0.07$0.0785,421
2021-11-05$0.08$0.086,700
2021-11-04$0.07$0.07147,311
2021-11-03$0.08$0.0864,854
2021-11-02$0.08$0.08461,603
2021-11-01$0.09$0.09858,163
2021-10-29$0.08$0.08307,481
2021-10-28$0.08$0.08417,166
2021-10-27$0.07$0.07142,681
2021-10-26$0.07$0.0764,762
2021-10-25$0.07$0.0772,565
2021-10-22$0.07$0.07150,899
2021-10-21$0.07$0.073,455
2021-10-20$0.07$0.0738,531
2021-10-19$0.07$0.0710,327
2021-10-18$0.07$0.0729,633
2021-10-15$0.06$0.0634,810
2021-10-14$0.07$0.07139,287
2021-10-13$0.07$0.0778,738
2021-10-12$0.07$0.0717,501
2021-10-11$0.07$0.0792,207
2021-10-08$0.07$0.0727,726
2021-10-07$0.07$0.073,825
2021-10-06$0.07$0.0712,543
2021-10-05$0.07$0.07159,340
2021-10-04$0.07$0.0710,825
2021-10-01$0.07$0.07177,087
2021-09-30$0.07$0.0713,721
2021-09-29$0.07$0.0726,000
2021-09-28$0.07$0.0730,450
2021-09-27$0.07$0.0731,611
2021-09-24$0.07$0.0755,072
2021-09-23$0.07$0.0736,217
2021-09-22$0.07$0.07166,387
2021-09-21$0.07$0.076,500
2021-09-20$0.07$0.07622,505
2021-09-17$0.07$0.0735,145
2021-09-16$0.07$0.071,161,369
2021-09-15$0.08$0.08149,476
2021-09-14$0.07$0.0718,853
2021-09-13$0.07$0.0772,847
2021-09-10$0.08$0.08103,160
2021-09-09$0.08$0.08151,235
2021-09-08$0.07$0.07553,807
2021-09-07$0.07$0.07121,780
2021-09-03$0.07$0.0736,220
2021-09-02$0.07$0.07270,209
2021-09-01$0.08$0.08372,046
2021-08-31$0.07$0.0746,081
2021-08-30$0.07$0.072,591
2021-08-27$0.07$0.07137,261
2021-08-26$0.07$0.078,020
2021-08-25$0.07$0.0794,958
2021-08-24$0.07$0.0780,046
2021-08-23$0.07$0.07175,206
2021-08-20$0.08$0.0891,720
2021-08-19$0.08$0.0869,327
2021-08-18$0.08$0.08245,486
2021-08-17$0.08$0.08138,203
2021-08-16$0.08$0.08108,613
2021-08-13$0.07$0.0772,981
2021-08-12$0.07$0.0758,639
2021-08-11$0.07$0.07135,474
2021-08-10$0.08$0.08125,463
2021-08-09$0.07$0.0735,976
2021-08-06$0.07$0.0771,500
2021-08-05$0.08$0.08135,361
2021-08-04$0.08$0.088,656
2021-08-03$0.08$0.0880,091
2021-08-02$0.09$0.0966,227
2021-07-30$0.07$0.0735,488
2021-07-29$0.08$0.0846,103
2021-07-28$0.08$0.0889,829
2021-07-27$0.07$0.07559,618
2021-07-26$0.08$0.08202,714
2021-07-23$0.08$0.08314,908
2021-07-22$0.08$0.08149,421
2021-07-21$0.09$0.09283,991
2021-07-20$0.09$0.091,415,206
2021-07-19$0.09$0.09613,485
2021-07-16$0.09$0.09588,365
2021-07-15$0.09$0.09576,076
2021-07-14$0.09$0.09244,261
2021-07-13$0.09$0.09745,643
2021-07-12$0.09$0.091,318,415
2021-07-09$0.09$0.09383,285
2021-07-08$0.09$0.09239,692
2021-07-07$0.09$0.09386,315
2021-07-06$0.09$0.0918,065
2021-07-02$0.09$0.0931,714
2021-07-01$0.09$0.0927,842
2021-06-30$0.09$0.0929,600
2021-06-29$0.09$0.09195,379
2021-06-28$0.08$0.0814,930
2021-06-25$0.09$0.09335,752
2021-06-24$0.08$0.08436,740
2021-06-23$0.09$0.09569,847
2021-06-22$0.08$0.08639,073
2021-06-21$0.08$0.0819,942
2021-06-18$0.08$0.085,622
2021-06-17$0.08$0.0861,798
2021-06-16$0.08$0.0843,093
2021-06-15$0.08$0.0836,154
2021-06-14$0.08$0.0812,501
2021-06-11$0.08$0.08173,100
2021-06-10$0.08$0.0833,625
2021-06-09$0.08$0.08172,060
2021-06-08$0.08$0.0859,220
2021-06-07$0.08$0.0853,725
2021-06-04$0.09$0.09148,529
2021-06-03$0.08$0.08150,998
2021-06-02$0.08$0.08166,360
2021-06-01$0.08$0.08130,570
2021-05-28$0.08$0.0877,520
2021-05-27$0.08$0.0891,681
2021-05-26$0.08$0.08104,675
2021-05-25$0.08$0.08391,250
2021-05-24$0.08$0.08283,609
2021-05-21$0.08$0.08157,445
2021-05-20$0.08$0.0848,820
2021-05-19$0.08$0.0850,023
2021-05-18$0.08$0.08102,840
2021-05-17$0.08$0.08274,852
2021-05-14$0.08$0.08430,790
2021-05-13$0.07$0.07275,567
2021-05-12$0.08$0.08446,717
2021-05-11$0.08$0.0836,542
2021-05-10$0.07$0.07172,185
2021-05-07$0.08$0.0867,500
2021-05-06$0.08$0.0858,050
2021-05-05$0.08$0.08203,588
2021-05-04$0.08$0.0817,748
2021-05-03$0.08$0.0858,138
2021-04-30$0.08$0.08180,048
2021-04-29$0.08$0.08392,350
2021-04-28$0.08$0.08214,975
2021-04-27$0.08$0.08147,187
2021-04-26$0.08$0.0876,592
2021-04-23$0.08$0.0839,394
2021-04-22$0.08$0.0879,208
2021-04-21$0.08$0.0817,377
2021-04-20$0.08$0.08225,240
2021-04-19$0.08$0.08206,583
2021-04-16$0.08$0.08104,251
2021-04-15$0.09$0.0950,128
2021-04-14$0.08$0.08226,422
2021-04-13$0.09$0.091,089,360
2021-04-12$0.08$0.0832,632
2021-04-09$0.08$0.08138,546
2021-04-08$0.08$0.0854,848
2021-04-07$0.08$0.08150,431
2021-04-06$0.09$0.09551,243
2021-04-05$0.08$0.08103,370
2021-04-01$0.08$0.0876,485
2021-03-31$0.08$0.08139,978
2021-03-30$0.08$0.08443,492
2021-03-29$0.08$0.0875,478
2021-03-26$0.08$0.0871,365
2021-03-25$0.09$0.09154,662
2021-03-24$0.09$0.09372,666
2021-03-23$0.09$0.09463,492
2021-03-22$0.09$0.09340,270
2021-03-19$0.09$0.09477,401
2021-03-18$0.09$0.09689,077
2021-03-17$0.10$0.101,370,632
2021-03-16$0.11$0.116,523,798
2021-03-15$0.08$0.08364,043
2021-03-12$0.08$0.08200,458
2021-03-11$0.07$0.07479,931
2021-03-10$0.07$0.07181,600
2021-03-09$0.08$0.08413,027
2021-03-08$0.08$0.0892,684
2021-03-05$0.08$0.08558,924
2021-03-04$0.08$0.08118,403
2021-03-03$0.09$0.0967,035
2021-03-02$0.09$0.0982,805
2021-03-01$0.09$0.09189,826
2021-02-26$0.09$0.09425,443
2021-02-25$0.09$0.09307,192
2021-02-24$0.08$0.08282,300
2021-02-23$0.09$0.09230,469
2021-02-22$0.08$0.08206,689
2021-02-19$0.09$0.09179,102
2021-02-18$0.08$0.0861,358
2021-02-17$0.08$0.081,220
2021-02-16$0.08$0.0833,320
2021-02-12$0.09$0.0916,744
2021-02-11$0.09$0.09109,600
2021-02-10$0.08$0.08132,007
2021-02-09$0.08$0.0839,550
2021-02-08$0.08$0.0847,723
2021-02-05$0.08$0.0895,800
2021-02-04$0.08$0.0857,077
2021-02-03$0.08$0.0835,068
2021-02-02$0.08$0.08188,675
2021-02-01$0.08$0.0889,726
2021-01-29$0.09$0.0980,644
2021-01-28$0.09$0.09471,618
2021-01-27$0.09$0.09249,156
2021-01-26$0.09$0.09660,111
2021-01-25$0.09$0.09300,492
2021-01-22$0.09$0.09345,557
2021-01-21$0.09$0.09292,739
2021-01-20$0.09$0.09540,420
2021-01-19$0.09$0.09458,337
2021-01-15$0.09$0.09773,453
2021-01-14$0.09$0.091,404,503
2021-01-13$0.08$0.08587,984
2021-01-12$0.08$0.08119,653
2021-01-11$0.07$0.07154,361
2021-01-08$0.07$0.0723,480
2021-01-07$0.07$0.0730,400
2021-01-06$0.07$0.07129,787
2021-01-05$0.08$0.0866,826
2021-01-04$0.08$0.0891,354