Adapti, Inc. (ADTI)
OTCMKTS · Delayed Price · Currency is USD
2.510
0.00 (0.00%)
At close: Sep 9, 2025
Adapti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | 369 |
| Jun 23, 2025 | 1.13 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 579 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.53% | 362 |
| Jun 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.65% | 328 |
| Jun 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | 267 |
| Jun 12, 2025 | 1.52 | 1.76 | 1.52 | 1.76 | 1.76 | -4.86% | 1,314 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.44% | 272 |
| Jun 9, 2025 | 1.90 | 1.90 | 1.50 | 1.74 | 1.74 | -13.10% | 1,199 |
| Jun 6, 2025 | 2.00 | 2.13 | 1.65 | 2.00 | 2.00 | -24.53% | 1,303 |
| Jun 5, 2025 | 2.00 | 3.00 | 2.00 | 2.65 | 2.65 | -11.67% | 2,477 |
| Jun 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -12.49% | 323 |
| May 30, 2025 | 3.65 | 3.95 | 3.43 | 3.43 | 3.43 | -13.22% | 2,835 |
| May 29, 2025 | 3.95 | 3.95 | 0.94 | 3.95 | 3.95 | -1.25% | 1,386 |