Adacel Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	59,617
Jan 5, 2025	0.48	0.48	0.48	0.48	0.48	-	8,225
Jan 3, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	230,638
Jan 2, 2025	0.48	0.48	0.47	0.47	0.47	-	535,006
Jan 1, 2025	0.48	0.48	0.47	0.47	0.47	-3.09%	535,006
Dec 30, 2024	0.45	0.49	0.45	0.49	0.49	-	110,220
Dec 29, 2024	0.45	0.49	0.45	0.49	0.49	2.11%	110,220
Dec 27, 2024	0.45	0.48	0.45	0.48	0.48	-	172,727
Dec 26, 2024	0.45	0.48	0.45	0.48	0.48	5.56%	172,727
Dec 24, 2024	0.47	0.47	0.45	0.45	0.45	-4.26%	55,200
Dec 23, 2024	0.46	0.47	0.46	0.47	0.47	-	125,080
Dec 22, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	125,080
Dec 20, 2024	0.46	0.46	0.45	0.46	0.46	1.10%	58,705
Dec 19, 2024	0.46	0.46	0.46	0.46	0.46	-	81,431
Dec 18, 2024	0.46	0.46	0.46	0.46	0.46	-	81,431
Dec 17, 2024	0.46	0.46	0.46	0.46	0.46	-0.44%	96,647
Dec 16, 2024	0.46	0.46	0.46	0.46	0.46	-0.11%	141,994
Dec 15, 2024	0.46	0.46	0.46	0.46	0.46	0.55%	141,994
Dec 13, 2024	0.44	0.46	0.44	0.46	0.46	2.25%	218,307
Dec 12, 2024	0.45	0.45	0.45	0.45	0.45	-	218,307
Dec 11, 2024	0.43	0.45	0.43	0.45	0.45	4.71%	220,777
Dec 10, 2024	0.41	0.43	0.41	0.43	0.43	2.41%	371,857
Dec 9, 2024	0.42	0.42	0.42	0.42	0.42	-	371,857
Dec 8, 2024	0.42	0.42	0.42	0.42	0.42	-	6,794
Dec 6, 2024	0.41	0.42	0.41	0.42	0.42	1.22%	303,809
Dec 5, 2024	0.40	0.41	0.40	0.41	0.41	1.23%	303,809
Dec 4, 2024	0.40	0.41	0.40	0.41	0.41	-1.22%	328,989
Dec 3, 2024	0.40	0.41	0.40	0.41	0.41	2.50%	328,989
Dec 2, 2024	0.40	0.41	0.40	0.40	0.40	-	107,240
Dec 1, 2024	0.40	0.41	0.40	0.40	0.40	-	106,504
Nov 29, 2024	0.39	0.40	0.39	0.40	0.40	1.27%	12,149
Nov 28, 2024	0.39	0.40	0.39	0.40	0.40	1.28%	499,093
Nov 27, 2024	0.39	0.39	0.39	0.39	0.39	-	1,046,937
Nov 26, 2024	0.39	0.39	0.38	0.39	0.39	1.30%	1,046,937
Nov 25, 2024	0.38	0.39	0.38	0.39	0.39	-	143,565
Nov 24, 2024	0.38	0.39	0.38	0.39	0.39	4.05%	143,565
Nov 22, 2024	0.37	0.38	0.37	0.37	0.37	-1.33%	50,133
Nov 21, 2024	0.38	0.38	0.38	0.38	0.38	-	50,133
Nov 20, 2024	0.38	0.38	0.38	0.38	0.38	-	189,962
Nov 19, 2024	0.37	0.38	0.37	0.38	0.38	2.74%	189,962
Nov 18, 2024	0.37	0.37	0.37	0.37	0.37	-	131,410
Nov 17, 2024	0.37	0.37	0.37	0.37	0.37	-1.35%	111,007
Nov 15, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	117,384
Nov 14, 2024	0.36	0.36	0.36	0.36	0.36	-	117,383
Nov 13, 2024	0.37	0.37	0.36	0.36	0.36	-	280,099
Nov 12, 2024	0.36	0.37	0.36	0.36	0.36	-	280,099
Nov 11, 2024	0.35	0.36	0.35	0.36	0.36	-	37,452
Nov 10, 2024	0.35	0.36	0.35	0.36	0.36	-	17,192
Nov 8, 2024	0.36	0.36	0.35	0.36	0.36	1.41%	37,452
Nov 7, 2024	0.33	0.36	0.33	0.36	0.36	4.41%	51,893