Skip to main content
logo
Adaptive Ad Systems, Inc. (AATV)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0500 (55.56%)
Feb 12, 2026, 9:33 AM EST

Adaptive Ad Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.110.140.110.140.1454.87%68,040
Feb 9, 20260.090.090.090.090.09-100
Jan 29, 20260.090.090.090.090.09-9.60%130,000
Jan 23, 20260.100.100.090.100.1010.74%28,776
Jan 20, 20260.090.090.090.090.09-17.08%27,323
Jan 7, 20260.110.110.110.110.1120.73%100
Jan 5, 20260.090.090.090.090.09-18.37%500
Dec 9, 20250.090.110.090.110.114.74%5,800
Dec 5, 20250.110.110.100.110.11-11.27%19,200
Dec 4, 20250.120.120.120.120.12-0.42%500
Dec 3, 20250.170.170.110.120.12-31.77%41,200
Dec 1, 20250.140.180.140.180.1818.24%8,565
Nov 26, 20250.100.150.090.150.1585.00%106,412
Nov 25, 20250.080.080.080.080.08-15.70%9,800
Nov 20, 20250.080.090.080.090.09-3.16%4,180
Nov 14, 20250.070.100.070.100.10-17,830
Nov 11, 20250.100.100.100.100.1032.25%1,000
Nov 6, 20250.080.080.070.070.07-17.67%14,430
Oct 27, 20250.090.090.090.090.09-59,900
Oct 23, 20250.090.090.090.090.099.89%10,001
Oct 22, 20250.070.080.070.080.08-8,700
Oct 21, 20250.080.080.080.080.087.76%1,100
Oct 20, 20250.080.080.080.080.08-19.15%1,000
Oct 17, 20250.090.090.090.090.0930.56%28,574
Oct 16, 20250.070.070.070.070.07-22.50%2,200
Oct 14, 20250.090.090.090.090.0940.76%1,000
Oct 13, 20250.060.070.060.070.0710.00%24,205
Oct 10, 20250.060.060.060.060.06-36.17%7,591
Oct 8, 20250.090.090.090.090.096.21%3,400
Oct 7, 20250.090.090.090.090.0922.75%500
Oct 6, 20250.070.070.070.070.07-23.30%10,000
Oct 2, 20250.090.090.090.090.094.44%1,000
Sep 30, 20250.090.090.090.090.094.17%27,600
Sep 26, 20250.090.090.090.090.0911.48%5,000
Sep 25, 20250.070.080.070.080.08-21.95%5,118
Sep 23, 20250.070.100.070.100.10-5,000
Sep 18, 20250.070.100.070.100.1037.15%6,500
Sep 17, 20250.070.070.070.070.07-32.84%200
Sep 16, 20250.070.110.070.110.116.73%65,260
Sep 12, 20250.110.110.100.100.10-29,230
Sep 11, 20250.100.100.100.100.10-19.20%6,000
Sep 9, 20250.130.130.130.130.13-2.19%8,300
Sep 5, 20250.130.130.130.130.1316.18%200
Sep 3, 20250.110.110.110.110.11-20.75%5,600
Aug 29, 20250.140.140.140.140.1426.18%7,200
Aug 21, 20250.100.110.100.110.11-2.05%7,800
Aug 20, 20250.110.110.110.110.116.75%110
Aug 19, 20250.100.110.100.110.1150.29%27,332
Aug 18, 20250.060.070.060.070.07-30.00%15,810
Aug 15, 20250.130.130.060.100.10-23.72%83,834