Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.0350
-0.0150 (-30.00%)
Aug 29, 2025, 11:17 AM EDT
Adia Nutrition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.65% | 10,000 |
Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.11% | 294,323 |
Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.91% | 102,500 |
Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.19% | 13,000 |
Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 7,000 |
Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,740 |
Aug 19, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 10.00% | 132,248 |
Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 30,000 |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | 3,611 |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,685 |
Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,850 |
Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 10,000 |
Aug 8, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 34.47% | 197,140 |
Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 50.37% | 189,744 |
Aug 6, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -7.95% | 184,652 |
Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.65% | 63,025 |
Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 200,619 |
Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.79% | 175,678 |
Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.14% | 85,539 |
Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.96% | 12,500 |
Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -17.68% | 267,144 |
Jul 25, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -12.88% | 277,660 |
Jul 24, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 7.57% | 485,991 |
Jul 23, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -11.50% | 481,605 |
Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.11% | 1,080 |
Jul 21, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 11,500 |
Jul 18, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 83.67% | 160,985 |
Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -38.60% | 2,125 |
Jul 16, 2025 | 0.06 | 0.06 | 0.02 | 0.04 | 0.04 | -27.19% | 606,634 |
Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 54.80% | 3,000 |
Jul 14, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -35.64% | 37,000 |
Jul 11, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 10.00% | 432,737 |
Jul 10, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -7.41% | 90,725 |
Jul 9, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 8.00% | 50,100 |
Jul 8, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -24.24% | 44,700 |
Jul 7, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -2.80% | 41,350 |
Jul 3, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 19.33% | 54,956 |
Jul 2, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -18.71% | 68,100 |
Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jun 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.29% | 25,200 |
Jun 27, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 39.60% | 44,384 |
Jun 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 16,895 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,850 |
Jun 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -6.88% | 61,561 |
Jun 23, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -0.29% | 17,138 |
Jun 20, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 8.02% | 102,650 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.31% | 15,500 |