Adtech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.15	38.35	37.58	38.07	38.07	-0.21%	556
Nov 8, 2026	37.90	38.35	37.90	38.15	38.15	0.93%	233
Nov 6, 2026	37.99	37.99	36.89	37.80	37.80	2.77%	397
Nov 5, 2026	38.87	39.90	34.60	36.78	36.78	-5.38%	7,727
Nov 4, 2026	38.49	39.00	37.58	38.87	38.87	5.14%	1,650
Nov 3, 2026	36.10	38.99	36.10	36.97	36.97	0.60%	2,233
Nov 2, 2026	39.30	39.30	36.00	36.75	36.75	-1.32%	1,034
Oct 30, 2026	38.60	38.60	36.51	37.24	37.24	-3.90%	4,245
Oct 29, 2026	37.40	39.80	37.40	38.75	38.75	4.53%	2,364
Oct 28, 2026	38.48	38.48	36.50	37.07	37.07	-1.75%	1,909
Oct 27, 2026	38.98	39.00	35.32	37.73	37.73	0.69%	1,247
Oct 26, 2026	39.49	39.68	37.00	37.47	37.47	-3.15%	700
Oct 23, 2026	34.10	39.70	34.10	38.69	38.69	0.49%	2,758
Oct 22, 2026	38.99	39.74	37.70	38.50	38.50	-1.26%	663
Oct 21, 2026	39.80	40.00	38.06	38.99	38.99	-0.28%	1,568
Oct 19, 2026	38.58	39.99	36.65	39.10	39.10	0.39%	1,370
Oct 16, 2026	39.06	39.46	38.50	38.95	38.95	0.54%	1,465
Oct 15, 2026	39.99	40.29	38.50	38.74	38.74	-0.72%	1,168
Oct 14, 2026	41.80	41.80	38.80	39.02	39.02	-3.65%	3,787
Oct 13, 2026	40.54	41.18	39.10	40.50	40.50	0.32%	1,058
Oct 12, 2026	39.89	40.99	38.10	40.37	40.37	3.99%	3,477
Oct 9, 2026	35.58	39.00	35.58	38.82	38.82	5.52%	874
Oct 8, 2026	39.56	39.98	36.50	36.79	36.79	-7.00%	4,263
Oct 7, 2026	41.94	41.94	38.00	39.56	39.56	0.25%	1,858
Oct 6, 2026	38.00	40.84	38.00	39.46	39.46	0.84%	5,273
Oct 5, 2026	41.00	41.00	38.21	39.13	39.13	-1.81%	886
Oct 1, 2026	40.60	42.99	38.00	39.85	39.85	-1.51%	4,234
Sep 30, 2026	39.16	41.99	39.16	40.46	40.46	-0.47%	907
Sep 29, 2026	42.94	42.94	39.99	40.65	40.65	0.12%	2,076
Sep 28, 2026	42.00	43.00	37.60	40.60	40.60	-9.82%	15,750
Sep 25, 2026	48.00	48.00	44.00	45.02	45.02	-6.79%	9,330
Sep 24, 2026	52.00	52.00	47.00	48.30	48.30	-0.60%	3,504
Sep 23, 2026	54.90	54.90	49.00	49.69	48.59	0.55%	76,071
Sep 22, 2026	48.99	51.00	47.58	49.42	48.33	4.53%	12,686
Sep 21, 2026	47.44	48.00	46.50	47.28	46.23	1.57%	3,084
Sep 18, 2026	47.79	47.79	46.16	46.55	45.52	-0.77%	1,837
Sep 17, 2026	44.04	47.89	43.05	46.91	45.87	6.49%	3,324
Sep 16, 2026	46.00	46.00	43.25	44.05	43.07	0.09%	1,460
Sep 15, 2026	46.08	46.80	44.00	44.01	43.04	-2.59%	1,338
Sep 11, 2026	49.85	49.85	45.00	45.18	44.18	-3.61%	7,308
Sep 10, 2026	49.74	49.74	45.02	46.87	45.83	-2.92%	8,602
Sep 9, 2026	49.55	49.99	47.00	48.28	47.21	0.23%	6,499
Sep 8, 2026	51.44	51.50	47.20	48.17	47.10	-3.68%	26,259
Sep 7, 2026	50.58	51.40	49.76	50.01	48.90	-0.40%	529
Sep 4, 2026	52.10	52.10	50.00	50.21	49.10	-1.30%	571
Sep 3, 2026	50.60	50.99	49.10	50.87	49.74	2.56%	1,204
Sep 2, 2026	50.99	50.99	49.06	49.60	48.50	-2.73%	483
Sep 1, 2026	51.16	52.00	49.49	50.99	49.86	-0.97%	2,540
Aug 31, 2026	51.99	51.99	50.26	51.49	50.35	1.50%	908
Aug 28, 2026	51.97	51.98	50.51	50.73	49.61	0.73%	273