Adtech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	58.61	63.93	58.61	61.47	61.47	0.61%	703
Jun 4, 2026	59.44	61.49	58.10	61.10	61.10	4.86%	2,418
Jun 3, 2026	60.10	60.10	58.01	58.27	58.27	-1.04%	640
Jun 2, 2026	59.50	62.70	57.51	58.88	58.88	-1.04%	4,254
Jun 1, 2026	61.10	64.20	59.00	59.50	59.50	-3.11%	1,082
May 29, 2026	64.40	64.52	59.06	61.41	61.41	-4.35%	3,017
May 27, 2026	62.40	64.80	60.84	64.20	64.20	2.74%	3,014
May 26, 2026	57.52	63.77	57.52	62.49	62.49	2.43%	678
May 25, 2026	57.11	62.40	57.11	61.01	61.01	-0.80%	1,629
May 22, 2026	59.00	62.49	59.00	61.50	61.50	3.12%	1,185
May 21, 2026	60.00	63.90	59.02	59.64	59.64	-0.60%	1,015
May 20, 2026	60.20	62.98	59.16	60.00	60.00	-0.38%	2,899
May 19, 2026	66.50	66.50	59.00	60.23	60.23	-3.43%	6,587
May 18, 2026	67.88	67.88	61.00	62.37	62.37	-6.77%	1,255
May 15, 2026	66.90	66.90	63.10	66.90	66.90	4.89%	55
May 14, 2026	68.85	68.85	63.10	63.78	63.78	-2.06%	1,335
May 13, 2026	65.50	68.30	65.00	65.12	65.12	-0.63%	843
May 12, 2026	67.12	69.75	65.50	65.53	65.53	-5.34%	1,636
May 11, 2026	74.00	74.00	68.00	69.23	69.23	-1.03%	3,576
May 8, 2026	72.00	72.00	67.10	69.95	69.95	-0.72%	3,708
May 7, 2026	69.50	71.00	67.60	70.46	70.46	2.89%	13,615
May 6, 2026	69.00	69.00	66.14	68.48	68.48	2.24%	3,430
May 5, 2026	69.49	70.00	65.00	66.98	66.98	-3.61%	4,170
May 4, 2026	69.50	72.00	67.81	69.49	69.49	-0.44%	2,897
Apr 30, 2026	65.11	70.00	64.50	69.80	69.80	5.55%	8,066
Apr 29, 2026	69.80	69.80	64.05	66.13	66.13	-1.62%	7,456
Apr 28, 2026	66.90	69.35	66.10	67.22	67.22	2.27%	7,341
Apr 27, 2026	59.92	66.20	59.92	65.73	65.73	7.51%	17,400
Apr 24, 2026	66.99	66.99	61.10	61.14	61.14	-8.76%	1,475
Apr 23, 2026	64.99	68.30	63.00	67.01	67.01	4.98%	6,024
Apr 22, 2026	66.45	66.45	60.00	63.83	63.83	-1.72%	2,531
Apr 21, 2026	62.40	67.50	60.00	64.95	64.95	4.09%	8,990
Apr 20, 2026	61.01	63.70	59.01	62.40	62.40	2.28%	5,549
Apr 17, 2026	59.55	63.94	58.30	61.01	61.01	5.32%	14,298
Apr 16, 2026	57.88	61.30	56.30	57.93	57.93	2.49%	9,703
Apr 15, 2026	57.00	57.45	55.05	56.52	56.52	4.55%	8,705
Apr 13, 2026	54.50	56.00	52.40	54.06	54.06	-2.87%	1,976
Apr 10, 2026	55.72	56.95	53.50	55.66	55.66	-0.13%	1,589
Apr 9, 2026	58.88	58.88	53.78	55.73	55.73	2.60%	706
Apr 8, 2026	53.98	60.00	53.00	54.32	54.32	5.29%	14,454
Apr 7, 2026	49.99	53.00	49.00	51.59	51.59	3.20%	5,427
Apr 6, 2026	52.85	52.85	48.00	49.99	49.99	-2.06%	4,327
Apr 2, 2026	52.00	52.00	50.00	51.04	51.04	-1.30%	941
Apr 1, 2026	47.00	52.77	47.00	51.71	51.71	7.73%	457
Mar 30, 2026	51.00	52.98	48.00	48.00	48.00	-5.99%	429
Mar 27, 2026	54.40	54.40	50.01	51.06	51.06	-5.09%	1,272
Mar 25, 2026	47.20	55.75	47.20	53.80	53.80	6.64%	5,882
Mar 24, 2026	47.00	50.88	47.00	50.45	50.45	5.97%	283
Mar 23, 2026	51.33	51.33	47.00	47.61	47.61	-7.25%	549
Mar 20, 2026	52.69	52.69	50.00	51.33	51.33	-2.60%	3,231