Adaptive Ad Systems, Inc. (AATV)
OTCMKTS · Delayed Price · Currency is USD
0.1070
0.00 (0.00%)
Jul 24, 2026, 11:05 AM EST
Adaptive Ad Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -2.55% | 36,425 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.74% | 5,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.84% | 105 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 4,900 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,155 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 86,791 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.77% | 38,959 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.37% | 49,000 |
| May 8, 2026 | 0.10 | 0.11 | 0.07 | 0.11 | 0.11 | -4.43% | 77,798 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.97% | 4,000 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.57% | 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 |