Skip to main content
logo
Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.1599
+0.0187 (13.21%)
At close: Jan 23, 2026

Adia Nutrition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.140.170.140.160.1613.24%310,267
Jan 22, 20260.130.140.130.140.140.50%68,467
Jan 21, 20260.140.140.130.140.14-1.33%147,338
Jan 20, 20260.140.140.120.140.149.54%202,712
Jan 16, 20260.120.140.110.130.1313.54%89,287
Jan 15, 20260.110.110.100.110.1114.50%174,811
Jan 14, 20260.110.110.100.100.10-96,100
Jan 13, 20260.090.100.090.100.102.56%169,051
Jan 12, 20260.080.100.080.100.1019.49%206,988
Jan 9, 20260.090.090.080.080.084.62%93,639
Jan 8, 20260.080.090.080.080.08-157,965
Jan 6, 20260.080.080.070.080.084.98%77,062
Jan 5, 20260.080.080.070.070.076.14%49,600
Jan 2, 20260.080.080.070.070.07-10.26%6,769
Dec 30, 20250.080.080.060.080.0823.81%11,000
Dec 29, 20250.070.070.060.060.06-19.23%64,800
Dec 26, 20250.080.080.080.080.08-1,560
Dec 24, 20250.080.080.080.080.0830.00%671
Dec 23, 20250.080.080.060.060.06-18.14%47,088
Dec 22, 20250.070.070.070.070.077.64%500
Dec 19, 20250.070.070.070.070.07-12.69%5,000
Dec 18, 20250.080.080.080.080.088.33%3,930
Dec 17, 20250.080.080.070.070.07-2.70%10,777
Dec 16, 20250.060.070.060.070.07-5.13%11,000
Dec 15, 20250.060.080.060.080.0827.87%15,234
Dec 12, 20250.080.080.060.060.06-19.74%52,336
Dec 11, 20250.080.080.070.080.08-3.80%24,210
Dec 10, 20250.080.080.070.080.0813.67%25,100
Dec 9, 20250.070.070.070.070.07-10.90%2,390
Dec 8, 20250.080.080.080.080.08-5,000
Dec 5, 20250.080.080.080.080.0811.43%55,697
Dec 4, 20250.080.080.070.070.07-10.26%49,867
Dec 3, 20250.070.080.070.080.0814.71%35,612
Dec 1, 20250.080.080.070.070.07-12.60%34,277
Nov 28, 20250.070.080.070.080.08-0.26%700
Nov 26, 20250.070.080.070.080.08-6,290
Nov 25, 20250.070.080.060.080.0818.18%166,949
Nov 24, 20250.070.070.060.070.070.15%25,177
Nov 21, 20250.050.070.050.070.0764.75%241,049
Nov 20, 20250.040.040.040.040.04-56,847
Nov 19, 20250.040.060.040.040.04-28.57%408,577
Nov 18, 20250.040.060.040.060.0640.00%102,020
Nov 17, 20250.050.050.040.040.04-31.03%188,176
Nov 14, 20250.070.070.050.060.0628.89%167,862
Nov 13, 20250.070.070.050.050.05-31.82%59,067
Nov 12, 20250.060.070.060.070.0715.79%16,134
Nov 11, 20250.060.060.060.060.0637.02%83,515
Nov 10, 20250.030.040.030.040.0438.67%139,645
Nov 7, 20250.030.030.030.030.03-11,256
Nov 6, 20250.030.030.030.030.03-10,000