Adiss Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.27	0.27	0.27	0.27	0.27	-6.90%	2,564
Feb 25, 2026	0.27	0.29	0.27	0.29	0.29	-0.68%	204
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.35%	710
Feb 20, 2026	0.29	0.30	0.27	0.30	0.30	3.50%	116
Feb 19, 2026	0.28	0.34	0.28	0.29	0.29	3.62%	77,647
Feb 16, 2026	0.28	0.28	0.26	0.28	0.28	-0.72%	800
Feb 13, 2026	0.28	0.28	0.28	0.28	0.28	-	73
Feb 10, 2026	0.28	0.28	0.25	0.28	0.28	-	357
Feb 9, 2026	0.27	0.28	0.26	0.28	0.28	3.73%	5,235
Feb 6, 2026	0.27	0.27	0.27	0.27	0.27	3.08%	10
Feb 5, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	1,647
Feb 4, 2026	0.28	0.28	0.25	0.27	0.27	-2.88%	2,364
Feb 3, 2026	0.27	0.29	0.27	0.28	0.28	-3.47%	5,017
Jan 28, 2026	0.28	0.29	0.27	0.29	0.29	7.46%	661
Jan 27, 2026	0.27	0.28	0.27	0.27	0.27	-4.29%	145
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	1,303
Jan 22, 2026	0.29	0.29	0.26	0.29	0.29	-	3,256
Jan 21, 2026	0.26	0.29	0.26	0.29	0.29	-	194
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-	69
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-	1,402
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-	500
Jan 13, 2026	0.28	0.31	0.27	0.29	0.29	-5.84%	12,608
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	10.79%	61
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-9.74%	1,500
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-	3,800
Dec 29, 2025	0.31	0.31	0.28	0.31	0.31	-	413
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	10.79%	51
Dec 22, 2025	0.30	0.31	0.28	0.28	0.28	-7.33%	7,398
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	8.70%	10
Dec 18, 2025	0.30	0.30	0.28	0.28	0.28	-8.00%	65
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-2.60%	736
Dec 10, 2025	0.28	0.31	0.28	0.31	0.31	-0.65%	194
Dec 9, 2025	0.28	0.31	0.28	0.31	0.31	-1.27%	34
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	-	195
Dec 3, 2025	0.28	0.31	0.28	0.31	0.31	-	33
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	-0.63%	3,150
Nov 25, 2025	0.27	0.32	0.27	0.32	0.32	-	65
Nov 24, 2025	0.32	0.32	0.27	0.32	0.32	2.60%	329
Nov 19, 2025	0.31	0.31	0.29	0.31	0.31	-	4,151
Nov 18, 2025	0.29	0.31	0.29	0.31	0.31	-	1,205
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	1.32%	12
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-	495
Nov 10, 2025	0.29	0.30	0.29	0.30	0.30	-	129
Nov 7, 2025	0.30	0.30	0.29	0.30	0.30	-1.30%	237
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