Adiss Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.31	0.31	0.27	0.31	0.31	-1.28%	9,810
Oct 28, 2025	0.27	0.31	0.27	0.31	0.31	-	4,971
Oct 24, 2025	0.27	0.31	0.27	0.31	0.31	-0.64%	917
Oct 22, 2025	0.32	0.32	0.31	0.31	0.31	20.77%	73
Oct 21, 2025	0.28	0.32	0.26	0.26	0.26	-20.25%	6,406
Oct 20, 2025	0.30	0.33	0.30	0.33	0.33	-	640
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	3,000
Oct 15, 2025	0.30	0.33	0.30	0.33	0.33	0.62%	10
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-	1,269
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-1.82%	1,103
Oct 8, 2025	0.32	0.33	0.32	0.33	0.33	1.23%	3,890
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	5.84%	150
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	-8.33%	3,921
Oct 1, 2025	0.29	0.34	0.29	0.34	0.34	-3.45%	3,510
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	19.18%	100
Sep 29, 2025	0.31	0.31	0.26	0.29	0.29	-17.98%	22,964
Sep 26, 2025	0.38	0.38	0.31	0.36	0.36	-4.30%	10,010
Sep 25, 2025	0.33	0.37	0.32	0.37	0.37	-2.62%	10,005
Sep 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.04%	87
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	10.29%	100
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-17.45%	4,002
Sep 19, 2025	0.43	0.43	0.39	0.42	0.42	-0.93%	12,511
Sep 18, 2025	0.41	0.43	0.39	0.43	0.43	3.88%	25,588
Sep 17, 2025	0.37	0.41	0.37	0.41	0.41	8.42%	5,131
Sep 16, 2025	0.36	0.38	0.36	0.38	0.38	6.15%	7,563
Sep 15, 2025	0.34	0.36	0.34	0.36	0.36	4.07%	3,458
Sep 12, 2025	0.36	0.36	0.31	0.34	0.34	-3.37%	6,983
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	1,400
Sep 10, 2025	0.36	0.36	0.36	0.36	0.36	-	1,826
Sep 9, 2025	0.35	0.36	0.35	0.36	0.36	-	4,174
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	3,705
Sep 5, 2025	0.34	0.36	0.34	0.36	0.36	6.51%	1,100
Sep 4, 2025	0.30	0.34	0.30	0.34	0.34	12.67%	6,600
Sep 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.96%	2,000
Sep 2, 2025	0.27	0.31	0.27	0.31	0.31	-	505
Aug 29, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	200
Aug 26, 2025	0.29	0.31	0.29	0.31	0.31	6.21%	10,437
Aug 21, 2025	0.26	0.29	0.26	0.29	0.29	-2.03%	2,025
Aug 19, 2025	0.29	0.30	0.26	0.30	0.30	-	775
Aug 18, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	157
Aug 13, 2025	0.30	0.30	0.26	0.30	0.30	2.76%	1,203
Aug 12, 2025	0.27	0.29	0.25	0.29	0.29	5.84%	12,733
Aug 11, 2025	0.25	0.27	0.25	0.27	0.27	-1.44%	2,777
Aug 7, 2025	0.29	0.29	0.25	0.28	0.28	-3.47%	11,609
Aug 6, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	1,161
Aug 5, 2025	0.29	0.29	0.26	0.29	0.29	-8.33%	10,444
Aug 4, 2025	0.25	0.31	0.25	0.31	0.31	9.86%	34,363
Jul 31, 2025	0.29	0.29	0.25	0.28	0.28	-4.05%	365
Jul 30, 2025	0.27	0.30	0.26	0.30	0.30	-3.27%	18,420
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	-	850