Skip to main content
logo
Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.0270
-0.0089 (-24.79%)
Jul 31, 2025, 3:03 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.030.030.030.030.03--
Jul 31, 20250.040.040.030.030.03-24.79%175,678
Jul 30, 20250.030.040.030.040.0429.14%85,539
Jul 29, 20250.030.030.030.030.032.96%12,500
Jul 28, 20250.030.030.020.030.03-17.68%267,144
Jul 25, 20250.040.040.020.030.03-12.88%277,660
Jul 24, 20250.040.050.030.040.047.57%485,991
Jul 23, 20250.050.050.030.040.04-11.50%481,605
Jul 22, 20250.040.040.040.040.04-12.11%1,080
Jul 21, 20250.050.050.030.050.05-11,500
Jul 18, 20250.020.050.020.050.0583.67%160,985
Jul 17, 20250.030.030.020.020.02-38.60%2,125
Jul 16, 20250.060.060.020.040.04-27.19%606,634
Jul 15, 20250.060.060.050.050.0554.80%3,000
Jul 14, 20250.040.060.040.040.04-35.64%37,000
Jul 11, 20250.050.060.040.060.0610.00%432,737
Jul 10, 20250.050.070.050.050.05-7.41%90,725
Jul 9, 20250.060.070.050.050.058.00%50,100
Jul 8, 20250.060.070.050.050.05-24.24%44,700
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