Adtran Holdings Inc (ADTN)

Date: O: H: L: C: Vol:

Adtran Holdings Inc 주식 (ADTN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$6.20	$5.03	$1.17	4,399,216	-19.43%
Nov 02, 2026	$6.60	$6.28	$0.32	1,876,708	-3.83%
Oct 30, 2026	$6.82	$6.35	$0.4684	1,168,561	-5.91%
Oct 29, 2026	$6.97	$6.81	$0.16	1,144,122	-0.29%
Oct 28, 2026	$6.98	$6.77	$0.21	1,577,245	+1.16%
Oct 27, 2026	$6.95	$6.57	$0.38	1,666,738	+5.04%
Oct 26, 2026	$6.67	$6.38	$0.29	2,027,914	+1.87%
Oct 23, 2026	$6.51	$6.38	$0.135	1,006,314	-0.31%
Oct 22, 2026	$6.61	$6.40	$0.205	1,150,160	-3.59%
Oct 21, 2026	$6.76	$6.57	$0.195	1,017,501	+1.67%
Oct 20, 2026	$6.64	$6.36	$0.275	1,958,972	+2.33%
Oct 19, 2026	$6.54	$6.32	$0.225	1,013,542	+1.90%
Oct 16, 2026	$6.55	$6.29	$0.265	1,125,880	-3.37%
Oct 15, 2026	$6.55	$6.35	$0.2	1,377,135	-1.66%
Oct 14, 2026	$6.90	$6.56	$0.34	1,724,412	-4.60%
Oct 13, 2026	$7.02	$6.80	$0.22	1,218,706	-1.00%
Oct 12, 2026	$7.41	$7.01	$0.405	1,241,644	-5.76%
Oct 09, 2026	$7.75	$7.37	$0.385	870,974	-0.40%
Oct 08, 2026	$7.74	$7.32	$0.42	1,836,536	-3.48%
Oct 07, 2026	$7.91	$7.47	$0.4386	2,217,216	+1.84%
Oct 06, 2026	$7.64	$7.17	$0.465	2,556,469	+6.57%

Adtran Holdings Inc 주식 (ADTN) 연도별 가격 이력

이 심층 분석에서는 Adtran Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adtran Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Adtran Holdings Inc 주식 (ADTN) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$6.60	$5.03	$1.57	6,275,924	-22.51%
Oct, 2026	$7.91	$6.29	$1.62	34,183,796	-4.46%
Sep, 2026	$7.70	$6.73	$0.97	33,002,149	-11.81%
Aug, 2026	$9.20	$7.40	$1.80	44,534,125	-8.93%
Jul, 2026	$14.18	$8.19	$5.99	45,257,782	-38.78%
Jun, 2026	$18.80	$12.92	$5.88	52,460,988	-16.01%
May, 2026	$19.98	$14.10	$5.88	59,628,543	-6.44%
Apr, 2026	$17.99	$12.28	$5.71	53,335,113	+40.62%
Mar, 2026	$13.10	$9.25	$3.85	36,322,074	+23.33%
Feb, 2026	$11.10	$9.16	$1.94	25,944,286	+10.63%
Jan, 2026	$10.35	$8.50	$1.86	23,030,530	+6.10%

Adtran Holdings Inc 주식 (ADTN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$9.15	$7.75	$1.39	26,983,891	+11.60%
Nov, 2025	$10.57	$7.11	$3.46	35,327,452	-23.90%
Oct, 2025	$10.75	$8.40	$2.35	34,272,914	+11.09%
Sep, 2025	$10.64	$8.61	$2.03	49,767,606	0.00%
Aug, 2025	$9.49	$7.95	$1.54	21,015,855	+0.97%
Jul, 2025	$10.23	$8.71	$1.52	24,682,695	+3.57%
Jun, 2025	$9.17	$7.42	$1.75	21,992,910	+11.71%
May, 2025	$8.67	$7.49	$1.17	18,583,085	+4.83%
Apr, 2025	$8.90	$6.93	$1.97	18,279,114	-12.16%
Mar, 2025	$11.18	$8.30	$2.88	24,219,557	-17.50%
Feb, 2025	$12.44	$9.91	$2.53	25,205,033	+1.93%
Jan, 2025	$11.23	$8.34	$2.89	22,282,898	+24.49%

Adtran Holdings Inc 주식 (ADTN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$9.21	$8.03	$1.19	10,334,790	-2.35%
Nov, 2024	$9.05	$6.02	$3.03	15,881,148	+39.92%
Oct, 2024	$6.49	$5.67	$0.82	8,460,327	+2.45%
Sep, 2024	$6.09	$4.93	$1.16	9,033,293	+6.27%
Aug, 2024	$6.80	$4.62	$2.18	13,110,143	-17.58%
Jul, 2024	$6.92	$5.02	$1.90	14,971,122	+28.71%
Jun, 2024	$5.69	$4.64	$1.05	42,174,028	-5.23%
May, 2024	$5.87	$4.34	$1.53	19,020,658	+26.71%
Apr, 2024	$5.70	$4.35	$1.35	13,835,180	-19.49%
Mar, 2024	$6.49	$5.19	$1.30	16,203,288	-4.39%
Feb, 2024	$6.83	$5.66	$1.17	16,554,940	-9.18%
Jan, 2024	$7.66	$6.25	$1.41	13,096,340	-14.65%

ADTN와(과) 유사한 종목