Adaptive Ad Systems, Inc. (AATV)
OTCMKTS · Delayed Price · Currency is USD
0.1120
0.00 (0.00%)
May 4, 2026, 4:00 PM EST
Adaptive Ad Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.59% | 100 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 200 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 10,300 |
| Apr 16, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 4,447 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 118 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -23.08% | 61,025 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.86% | 100 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.21% | 500 |
| Feb 12, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 54.87% | 68,040 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.60% | 130,000 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 10.74% | 28,776 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.08% | 27,323 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20.73% | 100 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.37% | 500 |
| Dec 9, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 4.74% | 5,800 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -11.27% | 19,200 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 500 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.11 | 0.12 | 0.12 | -31.77% | 41,200 |
| Dec 1, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 18.24% | 8,565 |
| Nov 26, 2025 | 0.10 | 0.15 | 0.09 | 0.15 | 0.15 | 85.00% | 106,412 |
| Nov 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.70% | 9,800 |
| Nov 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.16% | 4,180 |
| Nov 14, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | - | 17,830 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 32.25% | 1,000 |