Adacel Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.00	0.00	0.00	0.00	0.00	-	200
Nov 3, 2025	0.00	0.00	0.00	0.00	0.00	9.00%	100
Feb 13, 2025	0.00	0.00	0.00	0.00	0.00	-100.00%	150
Jan 21, 2025	1.10	1.10	1.10	1.10	1.10	-2.65%	200
Jan 17, 2025	1.28	1.61	1.13	1.13	1.13	48.68%	3,500
Jan 16, 2025	0.76	0.76	0.76	0.76	0.76	72.26%	105
Jan 15, 2025	0.42	0.44	0.42	0.44	0.44	75.57%	210
Nov 14, 2024	0.25	0.25	0.25	0.25	0.25	19.67%	1,000
Oct 23, 2024	0.21	0.21	0.21	0.21	0.21	-31.44%	1,000
Oct 11, 2024	0.31	0.31	0.31	0.31	0.31	2.72%	2,500
Oct 10, 2024	0.30	0.30	0.30	0.30	0.30	-21.01%	200
Oct 1, 2024	0.38	0.38	0.38	0.38	0.38	-0.32%	200
Sep 10, 2024	0.38	0.38	0.38	0.38	0.38	6.98%	300
Jul 19, 2024	0.35	0.35	0.35	0.35	0.35	-18.64%	100
May 15, 2024	0.40	0.44	0.40	0.44	0.44	4.64%	250
May 3, 2024	0.42	0.42	0.42	0.42	0.42	0.92%	1,000
May 2, 2024	0.41	0.41	0.41	0.41	0.41	3.23%	350
Apr 24, 2024	0.40	0.40	0.40	0.40	0.40	-11.98%	2,500
Apr 11, 2024	0.45	0.45	0.45	0.45	0.45	7.42%	228
Mar 1, 2024	0.42	0.42	0.42	0.42	0.42	-5.40%	500
Feb 23, 2024	0.45	0.45	0.45	0.45	0.45	-19.60%	500
Dec 29, 2023	0.56	0.56	0.56	0.56	0.56	22.71%	11,488
Nov 3, 2023	0.45	0.45	0.45	0.45	0.45	5.11%	246
Nov 1, 2023	0.43	0.43	0.43	0.43	0.43	6.06%	1,000
Sep 11, 2023	0.41	0.41	0.41	0.41	0.41	-3.68%	250
Aug 16, 2023	0.42	0.43	0.42	0.42	0.42	-3.22%	11,488
May 26, 2023	0.44	0.44	0.44	0.44	0.44	10.91%	106
Mar 10, 2023	0.39	0.39	0.39	0.39	0.39	-3.11%	1,250
Feb 21, 2023	0.41	0.41	0.41	0.41	0.41	-24.44%	100
Dec 20, 2022	0.54	0.54	0.54	0.54	0.54	-8.92%	220
Dec 7, 2022	0.55	0.59	0.55	0.59	0.59	0.27%	238
Nov 29, 2022	0.59	0.59	0.59	0.59	0.59	-	250
Nov 18, 2022	0.59	0.59	0.59	0.59	0.59	19.24%	250
Nov 17, 2022	0.49	0.49	0.49	0.49	0.49	16.80%	640
Oct 25, 2022	0.42	0.42	0.42	0.42	0.42	0.84%	1,000
Oct 14, 2022	0.42	0.42	0.42	0.42	0.42	-5.86%	1,600
Sep 28, 2022	0.44	0.44	0.44	0.44	0.44	-14.35%	719
Sep 14, 2022	0.52	0.52	0.52	0.52	0.52	-29.00%	1,000
Aug 15, 2022	0.73	0.73	0.73	0.73	0.73	4.29%	600
Aug 11, 2022	0.70	0.70	0.70	0.70	0.70	-	1,250
Aug 10, 2022	0.70	0.70	0.70	0.70	0.70	-6.67%	1,250
Aug 4, 2022	0.75	0.75	0.75	0.75	0.75	7.14%	200
Jul 29, 2022	0.70	0.70	0.70	0.70	0.70	8.53%	400
Jul 12, 2022	0.65	0.65	0.65	0.65	0.65	5.88%	2,000
Jul 1, 2022	0.61	0.61	0.61	0.61	0.61	1.52%	1,900
May 13, 2022	0.67	0.67	0.60	0.60	0.60	-17.07%	10,000
Mar 29, 2022	0.72	0.72	0.72	0.72	0.72	-	2,990
Mar 25, 2022	0.73	0.73	0.72	0.72	0.72	1.40%	3,000
Mar 24, 2022	0.71	0.71	0.71	0.71	0.71	-10.80%	2,535