Skip to main content
logo
Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.0660
-0.0020 (-2.94%)
Jul 7, 2025, 4:00 PM EDT

Adia Nutrition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20250.070.070.050.070.07-2.80%41,350
Jul 3, 20250.050.070.050.070.0719.33%54,956
Jul 2, 20250.070.070.050.060.06-18.71%68,100
Jul 1, 20250.070.070.070.070.07--
Jun 30, 20250.060.070.060.070.070.29%25,200
Jun 27, 20250.060.070.050.070.0739.60%44,384
Jun 26, 20250.050.060.050.050.05-16.67%16,895
Jun 25, 20250.060.060.060.060.06-7.69%5,850
Jun 24, 20250.070.070.060.070.07-6.88%61,561
Jun 23, 20250.050.070.050.070.07-0.29%17,138
Jun 20, 20250.070.070.050.070.078.02%102,650
Jun 18, 20250.060.060.060.060.06-0.31%15,500
Jun 17, 20250.060.070.040.070.07-7.14%79,661
Jun 16, 20250.070.070.070.070.072.94%15,900
Jun 13, 20250.060.070.060.070.07-2.86%40,000
Jun 12, 20250.070.070.070.070.07--
Jun 11, 20250.070.070.070.070.07-3,500
Jun 10, 20250.070.070.070.070.079.80%1,500
Jun 9, 20250.070.070.060.060.06-4.99%1,700
Jun 6, 20250.050.070.030.070.07-4.14%22,801
Jun 5, 20250.050.070.040.070.07-183,450
Jun 4, 20250.070.070.050.070.07-1.41%287,500
Jun 3, 20250.070.070.070.070.07-2.74%16,000
Jun 2, 20250.070.070.070.070.07-2.67%30,298
May 30, 20250.080.080.080.080.08--
May 29, 20250.090.090.080.080.08-3.85%61,150
May 28, 20250.090.090.080.080.08-0.95%12,654
May 27, 20250.080.080.080.080.08-1.56%59,760
May 23, 20250.080.080.080.080.086.67%1,000
May 22, 20250.070.080.070.080.0815.38%88,000
May 21, 20250.070.070.070.070.07-27.62%200
May 20, 20250.090.090.090.090.09-20
May 19, 20250.070.090.020.090.09-0.22%355,293
May 16, 20250.080.090.070.090.0950.00%93,387
May 15, 20250.060.060.060.060.06-14.29%101
May 14, 20250.070.070.070.070.07-1
May 13, 20250.070.070.070.070.07--
May 12, 20250.070.070.070.070.07--
May 9, 20250.090.090.070.070.07-17.65%21,450
May 8, 20250.080.090.060.090.090.71%174,703
May 7, 20250.080.080.080.080.0811.05%5,000
May 6, 20250.080.080.080.080.0826.67%350
May 5, 20250.060.060.060.060.068.89%29,968
May 2, 20250.070.090.060.060.06-21.29%11,200
May 1, 20250.070.080.070.070.07-6.67%111,610
Apr 30, 20250.080.080.080.080.0836.36%170
Apr 29, 20250.060.060.060.060.06-35,522
Apr 28, 20250.060.060.060.060.06--
Apr 25, 20250.060.060.060.060.06--
Apr 24, 20250.060.060.060.060.06-35.29%12,500