Advasa Holdings, Inc. ADBT
NASDAQ · United States · Technology Services
$0.1500+0.03 (+22.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.15 | +25.33% | $0.12 | $0.16 | $0.12 | 64.18M |
| 2026-09-30 | $0.12 | +9.09% | $0.10 | $0.13 | $0.10 | 31.38M |
| 2026-09-29 | $0.11 | 0.00% | $0.11 | $0.11 | $0.10 | 7.84M |
| 2026-09-28 | $0.11 | 0.00% | $0.11 | $0.11 | $0.11 | 6.58M |
| 2026-09-25 | $0.11 | -8.33% | $0.13 | $0.13 | $0.11 | 9.26M |
| 2026-09-24 | $0.12 | 0.00% | $0.11 | $0.13 | $0.11 | 21.70M |
| 2026-09-23 | $0.12 | 0.00% | $0.12 | $0.12 | $0.12 | 9.79M |
| 2026-09-22 | $0.12 | -7.69% | $0.13 | $0.13 | $0.12 | 16.81M |
| 2026-09-21 | $0.13 | +8.33% | $0.13 | $0.14 | $0.12 | 22.02M |
| 2026-09-18 | $0.12 | -14.29% | $0.15 | $0.15 | $0.12 | 40.36M |
| 2026-09-17 | $0.14 | +16.67% | $0.15 | $0.18 | $0.14 | 322.23M |
| 2026-09-16 | $0.12 | -7.69% | $0.10 | $0.14 | $0.10 | 74.50M |
| 2026-09-15 | $0.13 | +30.00% | $0.13 | $0.13 | $0.10 | 269.40M |
| 2026-09-14 | $0.10 | -56.52% | $0.21 | $0.21 | $0.09 | 147.78M |
| 2026-09-11 | $0.23 | -25.81% | $0.30 | $0.30 | $0.22 | 20.78M |
| 2026-09-10 | $0.31 | 0.00% | $0.30 | $0.32 | $0.30 | 5.99M |
| 2026-09-09 | $0.31 | -6.06% | $0.34 | $0.34 | $0.29 | 7.58M |
| 2026-09-08 | $0.33 | 0.00% | $0.33 | $0.38 | $0.32 | 13.76M |
| 2026-09-04 | $0.33 | -2.94% | $0.31 | $0.35 | $0.27 | 55.75M |
| 2026-09-03 | $0.34 | -80.23% | $1.52 | $1.52 | $0.26 | 136.63M |
| 2026-09-02 | $1.72 | -53.26% | $3.61 | $3.65 | $1.47 | 3.57M |
| 2026-09-01 | $3.68 | -18.94% | $4.45 | $4.47 | $3.61 | 169.70K |
| 2026-08-31 | $4.54 | -9.02% | $4.94 | $4.94 | $4.54 | 243.00K |
| 2026-08-28 | $4.99 | 0.00% | $4.99 | $4.99 | $4.66 | 168.90K |
| 2026-08-27 | $4.99 | -7.76% | $5.02 | $5.28 | $4.25 | 447.10K |
| 2026-08-26 | $5.41 | -13.58% | $5.19 | $5.62 | $4.93 | 519.00K |
| 2026-08-25 | $6.26 | — | $12.00 | $13.20 | $3.89 | 1.12M |