Adapti, Inc. (ADTI)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.050 (-3.33%)
At close: Oct 8, 2025
Adapti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 191 |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 183 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 22.45% | 180 |
| Oct 1, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -5.77% | 369 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 225 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 332 |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 547 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 133 |
| Sep 18, 2025 | 0.75 | 1.10 | 0.75 | 1.10 | 1.10 | -12.00% | 338 |
| Sep 17, 2025 | 0.52 | 1.25 | 0.52 | 1.25 | 1.25 | -7.41% | 585 |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 254 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | 3.68% | 1,389 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -45.82% | 440 |
| Sep 9, 2025 | 2.50 | 2.51 | 2.33 | 2.51 | 2.51 | -28.08% | 614 |
| Sep 5, 2025 | 2.20 | 3.49 | 2.20 | 3.49 | 3.49 | 9.06% | 201 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 106 |
| Aug 29, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 14.81% | 409 |
| Aug 28, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | -3.57% | 461 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | 7.69% | 1,124 |
| Aug 22, 2025 | 3.50 | 3.50 | 2.60 | 2.60 | 2.60 | -13.33% | 267 |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 154 |
| Aug 19, 2025 | 2.50 | 2.50 | 1.90 | 2.50 | 2.50 | - | 303 |
| Aug 18, 2025 | 2.00 | 2.50 | 2.00 | 2.50 | 2.50 | 0.68% | 202 |
| Aug 14, 2025 | 2.70 | 2.70 | 1.85 | 2.48 | 2.48 | -6.30% | 401 |
| Aug 13, 2025 | 2.64 | 2.65 | 2.57 | 2.65 | 2.65 | -3.64% | 1,450 |
| Aug 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 164 |
| Aug 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | 273 |
| Aug 6, 2025 | 2.90 | 3.18 | 2.80 | 2.80 | 2.80 | -15.92% | 382 |
| Aug 4, 2025 | 3.47 | 3.47 | 3.33 | 3.33 | 3.33 | 6.39% | 283 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.13 | 3.13 | 3.13 | -10.19% | 1,050 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | 9.04% | 321 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10% | 155 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 593 |
| Jul 28, 2025 | 3.28 | 3.28 | 3.00 | 3.00 | 3.00 | -24.81% | 423 |
| Jul 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 33.00% | 533 |
| Jul 21, 2025 | 3.10 | 4.14 | 3.00 | 3.00 | 3.00 | 20.00% | 1,099 |
| Jul 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 137 |
| Jul 17, 2025 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | -18.03% | 625 |
| Jul 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 106 |
| Jul 14, 2025 | 2.76 | 3.25 | 2.76 | 2.90 | 2.90 | 7.41% | 765 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 7.57% | 211 |
| Jul 10, 2025 | 3.30 | 3.30 | 2.51 | 2.51 | 2.51 | -25.07% | 1,055 |
| Jul 9, 2025 | 3.20 | 3.63 | 2.85 | 3.35 | 3.35 | 4.69% | 986 |
| Jul 8, 2025 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | - | 425 |
| Jul 2, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 549 |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 656 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | 19.05% | 374 |
| Jun 27, 2025 | 2.00 | 3.50 | 1.96 | 2.10 | 2.10 | 33.76% | 3,123 |
| Jun 26, 2025 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | 4.67% | 1,904 |
| Jun 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 105 |