Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
At close: May 5, 2026
Adia Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | - | 4,203 |
| May 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -18.83% | 2,000 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 10,229 |
| Apr 27, 2026 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | - | 2,750 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.55% | 500 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.93% | 850 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.77% | 875 |
| Apr 21, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | -2.55% | 5,029 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 42.86% | 2,500 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.12 | 0.14 | 0.14 | -30.00% | 18,294 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.11 | 0.20 | 0.20 | 12.04% | 32,683 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.12% | 250 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.14 | 0.17 | 0.17 | -17.18% | 19,956 |
| Apr 9, 2026 | 0.16 | 0.21 | 0.15 | 0.21 | 0.21 | 49.29% | 132,194 |
| Apr 8, 2026 | 0.11 | 0.15 | 0.10 | 0.14 | 0.14 | 23.89% | 68,584 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 59.15% | 2,398 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.04 | 0.07 | 0.07 | -40.34% | 108,254 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.39% | 4,200 |
| Apr 1, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 29.90% | 64,356 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | - | 69,609 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -16.67% | 35,330 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -0.83% | 29,407 |
| Mar 25, 2026 | 0.11 | 0.17 | 0.10 | 0.12 | 0.12 | 86.15% | 131,745 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.06 | 0.07 | 0.07 | -61.76% | 332,029 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -11.04% | 2,024 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.28% | 10,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -13.85% | 298,338 |
| Mar 17, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 5.67% | 14,311 |
| Mar 16, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -3.66% | 17,595 |
| Mar 11, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 13.89% | 36,500 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.28% | 1,531 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 1,460 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | -1.20% | 67,748 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.49% | 14,563 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.80% | 11,140 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.12% | 18,213 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.81% | 84,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 10,866 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 134,636 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.16 | 0.20 | 0.20 | -6.98% | 44,775 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 31.02% | 1,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -13.63% | 65,258 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,500 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -18.62% | 5,676 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.05% | 2,333 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.03% | 212 |
| Feb 13, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -5.19% | 15,075 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 16.61% | 3,150 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -9.95% | 34,502 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 3,826 |