Advasa Holdings Inc. (ADBT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
ADBT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 13.14M |
| October 21, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 2.51M |
| October 20, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 6.12M |
| October 19, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 3.87M |
| October 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 4.9M |
| October 15, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 2.48M |
| October 14, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 4.72M |
| October 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 6.48M |
| October 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 5.03M |
| October 09, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 5.4M |
| October 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 4.8M |
| October 07, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 10.83M |
| October 06, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 5.96M |
| October 05, 2026 | 0.15 | 0.13 | 0.13 | 0.15 | 0.13 | 14.16M |
| October 02, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 10.77M |
| October 01, 2026 | 0.12 | 0.14 | 0.14 | 0.16 | 0.12 | 72.42M |
| September 30, 2026 | 0.1 | 0.12 | 0.12 | 0.13 | 0.1 | 31.33M |
| 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 |
AD
