Adapti, Inc. (ADTI)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.135 (12.67%)
At close: May 8, 2026
Adapti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.68% | 537 |
| May 4, 2026 | 0.89 | 1.07 | 0.89 | 1.07 | 1.07 | -10.50% | 280 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | 269 |
| Apr 14, 2026 | 0.80 | 1.26 | 0.80 | 1.26 | 1.26 | 15.70% | 1,384 |
| Apr 10, 2026 | 1.29 | 1.29 | 1.09 | 1.09 | 1.09 | -15.58% | 200 |
| Apr 9, 2026 | 0.68 | 1.29 | 0.68 | 1.29 | 1.29 | 15.08% | 2,413 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.32% | 235 |
| Mar 23, 2026 | 1.03 | 1.25 | 1.03 | 1.25 | 1.25 | 2.04% | 819 |
| Mar 20, 2026 | 0.90 | 1.24 | 0.80 | 1.23 | 1.23 | 23.74% | 817 |
| Mar 17, 2026 | 0.99 | 1.69 | 0.99 | 0.99 | 0.99 | -1.00% | 2,739 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -35.90% | 109 |
| Feb 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 335 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 30.00% | 511 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 572 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -16.67% | 353 |
| Dec 31, 2025 | 1.42 | 2.85 | 0.99 | 1.20 | 1.20 | -51.81% | 2,388 |
| Dec 18, 2025 | 2.25 | 2.49 | 2.03 | 2.49 | 2.49 | 22.66% | 1,040 |
| Dec 3, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -36.96% | 220 |
| Nov 21, 2025 | 2.90 | 3.22 | 2.90 | 3.22 | 3.22 | 57.92% | 282 |
| Nov 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -23.92% | 1,011 |
| Nov 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | 115 |