ADMA Biologics, Inc. (ADMA) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ADMA Historical Performance
Short-Term Returns
ADMA Stock Price Trajectory (2013–2026)
As of May 8, 2026, ADMA Biologics, Inc. (ADMA) trades at $8.47, representing a -64.1% return over the past year. The stock has delivered a +386.8% total return over five years (+37.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.67 on April 28, 2025. From this peak, ADMA has corrected -67.0%, currently trading 46% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GRFS (+10.1% 1Y), BIO (+10.7% 1Y), and PRPH (-58.0% 1Y), ADMA has underperformed the peer group average. Compare ADMA vs GRFS →
ADMA Historical Price Data (2025–2026)
Showing 30 of 3,158 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.53 | 8.61 | 7.50 | 8.47 | 29.60M | -15.97% |
| 2026-05-06 | 10.16 | 10.34 | 9.85 | 10.08 | 8.07M | -1.66% |
| 2026-05-05 | 10.43 | 10.56 | 10.05 | 10.25 | 2.40M | -0.58% |
| 2026-05-04 | 10.45 | 10.65 | 10.13 | 10.31 | 7.80M | -2.00% |
| 2026-05-01 | 10.28 | 10.56 | 10.27 | 10.52 | 3.54M | +2.63% |
| 2026-04-30 | 10.65 | 10.85 | 10.20 | 10.25 | 7.30M | -3.30% |
| 2026-04-29 | 10.83 | 10.88 | 10.40 | 10.60 | 4.26M | -2.75% |
| 2026-04-28 | 10.91 | 11.05 | 10.68 | 10.90 | 3.66M | -0.27% |
| 2026-04-27 | 11.25 | 11.33 | 10.91 | 10.93 | 4.02M | -2.93% |
| 2026-04-24 | 11.08 | 11.42 | 10.99 | 11.26 | 4.04M | +1.62% |
| 2026-04-23 | 10.86 | 11.29 | 10.85 | 11.08 | 5.66M | +1.19% |
| 2026-04-22 | 10.83 | 11.16 | 10.63 | 10.95 | 4.88M | +1.58% |
| 2026-04-21 | 11.12 | 11.31 | 10.63 | 10.78 | 5.23M | -0.92% |
| 2026-04-20 | 10.86 | 11.05 | 10.68 | 10.88 | 4.81M | -1.18% |
| 2026-04-17 | 11.03 | 11.20 | 10.77 | 11.01 | 13.02M | +2.51% |
| 2026-04-16 | 10.65 | 10.93 | 10.42 | 10.74 | 4.52M | +0.85% |
| 2026-04-15 | 10.52 | 10.72 | 10.51 | 10.65 | 4.29M | +1.53% |
| 2026-04-14 | 10.48 | 10.76 | 10.31 | 10.49 | 5.56M | +1.06% |
| 2026-04-13 | 9.74 | 10.56 | 9.68 | 10.38 | 5.36M | +7.00% |
| 2026-04-10 | 9.88 | 10.03 | 9.66 | 9.70 | 3.86M | -2.40% |
| 2026-04-09 | 9.66 | 10.15 | 9.60 | 9.94 | 4.53M | +1.12% |
| 2026-04-08 | 9.59 | 9.91 | 9.31 | 9.83 | 5.31M | +6.16% |
| 2026-04-07 | 9.20 | 9.45 | 9.09 | 9.26 | 3.17M | -0.22% |
| 2026-04-06 | 9.22 | 9.53 | 9.21 | 9.28 | 3.83M | +0.98% |
| 2026-04-02 | 8.90 | 9.26 | 8.80 | 9.19 | 6.06M | +0.88% |
| 2026-04-01 | 9.04 | 9.60 | 8.99 | 9.11 | 7.77M | +1.11% |
| 2026-03-31 | 9.15 | 9.42 | 8.95 | 9.01 | 6.98M | -1.53% |
| 2026-03-30 | 9.13 | 9.39 | 8.86 | 9.15 | 7.58M | -1.08% |
| 2026-03-27 | 9.46 | 9.80 | 8.86 | 9.25 | 22.23M | +11.58% |
| 2026-03-26 | 8.95 | 9.05 | 7.21 | 8.29 | 34.13M | -13.91% |
See ADMA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADMA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADMA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonADMA — Frequently Asked Questions
Quick answers to the most common questions about buying ADMA stock.
How has ADMA stock performed recently?
ADMA declined -64.1% over the past year, below its 5-year annualized CAGR of +37.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADMA's all-time high price?
ADMA Biologics, Inc. reached $25.67 on 2025-04-28. The 52-week high is $22.73. Current 1-year return of -64.1% places the stock further from historical peaks.
Where can I download ADMA historical price data?
This page provides ADMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.