Adiss Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	0.30	0.31	0.23	0.31	0.31	0.66%	48,977
Jul 25, 2025	0.41	0.43	0.30	0.30	0.30	-29.63%	175,924
Jul 24, 2025	0.43	0.43	0.40	0.43	0.43	-3.57%	2,873
Jul 22, 2025	0.42	0.45	0.41	0.45	0.45	-2.61%	113,342
Jul 17, 2025	0.46	0.46	0.46	0.46	0.46	4.07%	5
Jul 16, 2025	0.44	0.44	0.44	0.44	0.44	0.45%	9,910
Jul 14, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	405
Jul 7, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	1
Jul 3, 2025	0.45	0.45	0.45	0.45	0.45	5.19%	31
Jul 2, 2025	0.42	0.42	0.42	0.42	0.42	-5.36%	500
Jun 25, 2025	0.45	0.45	0.42	0.45	0.45	2.75%	306
Jun 24, 2025	0.44	0.44	0.44	0.44	0.44	-	749
Jun 23, 2025	0.41	0.44	0.41	0.44	0.44	0.93%	629
Jun 18, 2025	0.42	0.43	0.41	0.43	0.43	-0.92%	2,613
Jun 17, 2025	0.42	0.44	0.42	0.44	0.44	-2.68%	5,475
Jun 16, 2025	0.42	0.45	0.42	0.45	0.45	-2.61%	605
Jun 12, 2025	0.43	0.46	0.43	0.46	0.46	-	3,037
Jun 11, 2025	0.46	0.46	0.41	0.46	0.46	-	31
Jun 10, 2025	0.41	0.46	0.41	0.46	0.46	11.11%	6,637
Jun 6, 2025	0.42	0.42	0.40	0.41	0.41	-0.96%	3,329
Jun 5, 2025	0.40	0.42	0.40	0.42	0.42	-0.48%	909
Jun 4, 2025	0.44	0.44	0.40	0.42	0.42	-12.50%	19,940
Jun 3, 2025	0.44	0.48	0.43	0.48	0.48	2.56%	7,159
Jun 2, 2025	0.47	0.47	0.47	0.47	0.47	-0.43%	700
May 28, 2025	0.45	0.47	0.44	0.47	0.47	-2.89%	3,795
May 26, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	5
May 23, 2025	0.48	0.48	0.48	0.48	0.48	-0.83%	1,090
May 22, 2025	0.48	0.48	0.42	0.48	0.48	1.69%	35
May 21, 2025	0.47	0.47	0.47	0.47	0.47	-0.42%	500
May 20, 2025	0.41	0.48	0.41	0.48	0.48	-2.86%	5,705
May 16, 2025	0.49	0.49	0.39	0.49	0.49	-0.81%	2,109
May 15, 2025	0.39	0.49	0.39	0.49	0.49	-0.80%	53
May 14, 2025	0.42	0.50	0.42	0.50	0.50	-2.35%	129
May 12, 2025	0.51	0.51	0.41	0.51	0.51	2.00%	41
May 9, 2025	0.46	0.52	0.46	0.50	0.50	-3.85%	825
May 8, 2025	0.53	0.53	0.46	0.52	0.52	-2.80%	3,285
May 7, 2025	0.52	0.56	0.46	0.54	0.54	-4.46%	2,610
May 6, 2025	0.52	0.56	0.52	0.56	0.56	-	305
May 5, 2025	0.52	0.56	0.52	0.56	0.56	-1.75%	44
May 2, 2025	0.59	0.59	0.57	0.57	0.57	10.68%	350
Apr 30, 2025	0.56	0.57	0.52	0.52	0.52	-8.04%	2,407
Apr 29, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	80
Apr 25, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	4,211
Apr 24, 2025	0.52	0.54	0.50	0.54	0.54	12.39%	2,910
Apr 23, 2025	0.47	0.52	0.47	0.48	0.48	-8.46%	50
Apr 22, 2025	0.50	0.52	0.46	0.52	0.52	-0.95%	270
Apr 14, 2025	0.46	0.53	0.46	0.53	0.53	-	20