Skip to main content
Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.0700
+0.0063 (9.80%)
Jun 11, 2025, 10:29 AM EDT

Adia Nutrition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20250.070.070.070.07--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
Apr 23, 20250.090.090.090.090.0941.67%132
Apr 22, 20250.080.080.060.060.06-9,247
Apr 21, 20250.060.060.060.060.06--
Apr 17, 20250.060.060.060.060.06-0.17%1,200
Apr 16, 20250.070.070.060.060.06-14.14%221,496
Apr 15, 20250.070.070.070.070.07-40,000
Apr 14, 20250.080.080.070.070.07-12.50%7,900
Apr 11, 20250.080.080.080.080.080.06%135
Apr 10, 20250.070.080.070.080.0814.21%20,000
Apr 9, 20250.070.070.070.070.07-5,000
Apr 8, 20250.070.070.070.070.07--
Apr 7, 20250.070.070.070.070.07-11,600
Apr 4, 20250.080.080.070.070.07-22.22%43,800
Apr 3, 20250.090.090.090.090.09-185
Apr 2, 20250.090.090.090.090.09-2,150
Apr 1, 20250.070.090.070.090.0912.50%6,555