Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.1210
+0.0560 (86.15%)
Mar 25, 2026, 2:57 PM EST
Adia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.11 | 0.17 | 0.10 | 0.12 | 0.12 | 86.15% | 131,745 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.06 | 0.07 | 0.07 | -61.76% | 332,029 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -11.04% | 2,024 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.28% | 10,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -13.85% | 298,338 |
| Mar 17, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 5.67% | 14,311 |
| Mar 16, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -3.66% | 17,595 |
| Mar 11, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 13.89% | 36,500 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.28% | 1,531 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 1,460 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | -1.20% | 67,748 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.49% | 14,563 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.80% | 11,140 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.12% | 18,213 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.81% | 84,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 10,866 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 134,636 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.16 | 0.20 | 0.20 | -6.98% | 44,775 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 31.02% | 1,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -13.63% | 65,258 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,500 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -18.62% | 5,676 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.05% | 2,333 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.03% | 212 |
| Feb 13, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -5.19% | 15,075 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 16.61% | 3,150 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -9.95% | 34,502 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 3,826 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.51% | 1,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -7.50% | 47,705 |
| Feb 5, 2026 | 0.19 | 0.24 | 0.14 | 0.20 | 0.20 | 17.65% | 230,715 |
| Feb 4, 2026 | 0.20 | 0.22 | 0.15 | 0.17 | 0.17 | -22.76% | 47,063 |
| Feb 3, 2026 | 0.25 | 0.28 | 0.21 | 0.22 | 0.22 | -9.80% | 96,012 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.01% | 85,743 |
| Jan 30, 2026 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 17.30% | 94,381 |
| Jan 29, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 12.36% | 69,167 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.10 | 0.18 | 0.18 | -6.32% | 64,885 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.92% | 70,083 |
| Jan 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.13% | 65,180 |
| Jan 23, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.24% | 310,267 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.50% | 68,467 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.33% | 147,338 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 9.54% | 202,712 |
| Jan 16, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 13.54% | 89,287 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 14.50% | 174,811 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 96,100 |
| Jan 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.56% | 169,051 |
| Jan 12, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 19.49% | 206,988 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 4.62% | 93,639 |
| Jan 8, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 157,965 |