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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.050.050.050.050.059.65%10,000
Aug 27, 20250.050.050.050.050.05--
Aug 26, 20250.050.050.050.050.051.11%294,323
Aug 25, 20250.050.050.050.050.05-11.91%102,500
Aug 22, 20250.050.050.050.050.05-5.19%13,000
Aug 21, 20250.050.050.050.050.05-1.82%7,000
Aug 20, 20250.050.060.050.060.06-30,740
Aug 19, 20250.050.060.040.060.0610.00%132,248
Aug 18, 20250.050.050.050.050.054.17%30,000
Aug 15, 20250.050.050.050.050.05--
Aug 14, 20250.050.050.050.050.05-11.11%3,611
Aug 13, 20250.050.050.050.050.05-12,685
Aug 12, 20250.050.050.050.050.05-56,850
Aug 11, 20250.050.050.050.050.05-1.82%10,000
Aug 8, 20250.040.060.040.060.0634.47%197,140
Aug 7, 20250.040.040.040.040.0450.37%189,744
Aug 6, 20250.040.050.030.030.03-7.95%184,652
Aug 5, 20250.030.030.030.030.0313.65%63,025
Aug 4, 20250.030.030.030.030.03-3.70%200,619
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