Adapti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.13	2.86	2.13	2.86	2.86	11.25%	221
Jun 15, 2026	2.50	2.57	2.38	2.57	2.57	7.12%	2,718
Jun 12, 2026	2.40	2.40	2.40	2.40	2.40	4.35%	298
Jun 11, 2026	1.70	2.30	1.70	2.30	2.30	-3.12%	231
Jun 4, 2026	2.37	2.37	0.67	2.37	2.37	-20.86%	1,900
Jun 1, 2026	3.00	3.04	3.00	3.00	3.00	-1.32%	549
May 29, 2026	2.23	3.04	2.17	3.04	3.04	52.00%	1,995
May 28, 2026	1.30	2.00	1.30	2.00	2.00	60.00%	6,347
May 20, 2026	1.10	1.25	1.10	1.25	1.25	4.17%	386
May 14, 2026	1.10	1.20	1.10	1.20	1.20	-4.00%	480
May 12, 2026	0.16	1.25	0.16	1.25	1.25	4.17%	1,799
May 8, 2026	1.20	1.20	1.20	1.20	1.20	12.67%	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	15.07%	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	2.02%	819
Mar 20, 2026	0.90	1.24	0.80	1.23	1.23	23.77%	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