Adirondack Small Cap ADKSX
37.73 USD +0.16 (+0.43%)
Regular-session close
Day range unavailable
32.65 52-week range 39.95
- YTD
- +14.23%
- 1 year
- +9.43%
ADKSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | -0.36 | -0.95% |
| Nov 11, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | +0.11 | +0.29% |
| Nov 10, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | -0.07 | -0.18% |
| Nov 9, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | +0.85 | +2.29% |
| Nov 6, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | -0.10 | -0.27% |
| Nov 5, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | -1.43 | -3.71% |
| Nov 4, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | +0.56 | +1.47% |
| Nov 3, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | -0.24 | -0.63% |
| Nov 2, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | +0.33 | +0.87% |
| Oct 30, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | -0.31 | -0.81% |
| Oct 29, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | +0.41 | +1.08% |
| Oct 28, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | +0.08 | +0.21% |
| Oct 27, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | -0.03 | -0.08% |
| Oct 26, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | -0.01 | -0.03% |
| Oct 23, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | -0.21 | -0.55% |
| Oct 22, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | +0.41 | +1.09% |
| Oct 21, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | +0.06 | +0.16% |
| Oct 20, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | +0.27 | +0.72% |
| Oct 19, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | -0.19 | -0.51% |
| Oct 16, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | -0.07 | -0.19% |
| Oct 15, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | +0.20 | +0.54% |
| Oct 14, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | -0.54 | -1.43% |
| Oct 13, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | +0.18 | +0.48% |
| Oct 12, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | +0.14 | +0.37% |
| Oct 9, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | -0.13 | -0.35% |
| Oct 8, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | +0.12 | +0.32% |
| Oct 7, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | -0.34 | -0.90% |
| Oct 6, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | +0.18 | +0.48% |
| Oct 5, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | +0.14 | +0.37% |
| Oct 2, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | +0.29 | +0.78% |
| Oct 1, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | +0.12 | +0.32% |
| Sep 30, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | -0.34 | -0.91% |
| Sep 29, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | -0.12 | -0.32% |
| Sep 28, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | -0.27 | -0.71% |
| Sep 25, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | +0.12 | +0.32% |
| Sep 24, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | -0.04 | -0.11% |
| Sep 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53 | -1.38% |
| Sep 22, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +0.22 | +0.58% |
| Sep 21, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | +0.08 | +0.21% |
| Sep 18, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | -0.26 | -0.68% |
| Sep 17, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 0.00 | 0.00% |
| Sep 16, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | -0.28 | -0.73% |
| Sep 15, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | -0.14 | -0.36% |
| Sep 14, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | -0.20 | -0.51% |
| Sep 11, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | +0.13 | +0.34% |
| Sep 10, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | -0.47 | -1.20% |
| Sep 9, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | -0.20 | -0.51% |
| Sep 8, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | -0.50 | -1.25% |
| Sep 4, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | +0.21 | +0.53% |
| Sep 3, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | +0.04 | +0.10% |
| Sep 2, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | +0.54 | +1.38% |
| Sep 1, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | -0.07 | -0.18% |
| Aug 31, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | -0.18 | -0.46% |
| Aug 28, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | 0.00 | 0.00% |
| Aug 27, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | -0.07 | -0.18% |
| Aug 26, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | -0.09 | -0.23% |
| Aug 25, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | +0.03 | +0.08% |
| Aug 24, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | +0.08 | +0.20% |
| Aug 21, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | +0.27 | +0.69% |
| Aug 20, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | -0.31 | -0.78% |
| Aug 19, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | +0.45 | +1.15% |
| Aug 18, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | -0.24 | -0.61% |
| Aug 17, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | -0.38 | -0.96% |
| Aug 14, 2026 | 39.67 | 39.67 | 39.67 | 39.67 | +0.13 | +0.33% |
| Aug 13, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | +0.28 | +0.71% |
65 days, newest first. Daily bars as drawn on the ADKSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.