Advasa Holdings Inc. (ADBT) NASDAQ

Currency In USD

ADBT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2026	0.11	0.11	0.11	0.11	0.1	7.26M
September 28, 2026	0.11	0.11	0.11	0.11	0.11	5.71M
September 25, 2026	0.13	0.11	0.11	0.13	0.11	8.53M
September 24, 2026	0.11	0.12	0.12	0.13	0.11	21.37M
September 23, 2026	0.12	0.12	0.12	0.12	0.12	9.34M
September 22, 2026	0.13	0.12	0.12	0.13	0.12	15.58M
September 21, 2026	0.13	0.13	0.13	0.14	0.12	21.14M
September 18, 2026	0.15	0.12	0.12	0.15	0.12	38.97M
September 17, 2026	0.15	0.14	0.14	0.18	0.14	319.69M
September 16, 2026	0.1	0.12	0.12	0.14	0.1	68.3M
September 15, 2026	0.13	0.13	0.13	0.13	0.1	264.87M
September 11, 2026	0.3	0.23	0.23	0.3	0.22	19.72M
September 10, 2026	0.3	0.31	0.31	0.32	0.3	5.7M
September 09, 2026	0.34	0.31	0.31	0.34	0.29	7.15M
September 08, 2026	0.33	0.33	0.33	0.38	0.32	13.37M
September 04, 2026	0.31	0.33	0.33	0.35	0.27	54.61M
September 03, 2026	1.52	0.34	0.34	1.52	0.26	128.38M
September 02, 2026	3.61	1.72	1.72	3.62	1.47	3.44M
September 01, 2026	4.43	3.68	3.68	4.45	3.61	166,902
August 31, 2026	4.9	4.54	4.54	4.94	4.54	242,878
August 28, 2026	4.99	4.99	4.99	4.99	4.66	169,398
August 27, 2026	5.02	4.99	4.99	5.28	4.25	447,100
August 26, 2026	5.19	5.41	5.41	5.62	4.93	527,863
August 25, 2026	12	6.26	6.26	13.2	3.89	1.12M