Adaptive Ad Systems, Inc. (AATV)
OTCMKTS · Delayed Price · Currency is USD
0.0819
-0.0078 (-9.49%)
Oct 22, 2025, 10:19 AM EDT
Adaptive Ad Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.72% | 1,100 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.15% | 1,000 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 30.56% | 28,574 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.50% | 2,200 |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 40.76% | 1,000 |
| Oct 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.00% | 24,205 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -36.17% | 7,591 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.18% | 3,400 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 22.79% | 500 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.30% | 10,000 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 1,000 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.14% | 27,600 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.55% | 5,000 |
| Sep 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -21.98% | 5,118 |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 23, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 5,000 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 18, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 37.15% | 6,500 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -32.84% | 200 |
| Sep 16, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 6.73% | 65,260 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 29,230 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.20% | 6,000 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.19% | 8,300 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.18% | 200 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.75% | - |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,200 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 26.18% | 7,200 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.03% | 7,800 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.73% | 110 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 50.29% | 27,332 |
| Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -30.00% | 15,810 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.06 | 0.10 | 0.10 | -23.72% | 83,834 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.06% | 2,859 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |