Adapti, Inc. (BRZLD)
OTCMKTS
· Delayed Price · Currency is USD
3.000
-0.428 (-12.49%)
At close: Jun 2, 2025
Adapti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.70% | 250 |
| May 27, 2025 | 5.20 | 6.80 | 3.60 | 3.68 | 3.68 | -29.23% | 596 |
| May 23, 2025 | 6.00 | 6.00 | 4.80 | 5.20 | 5.20 | -27.78% | 887 |
| May 22, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | - | 3 |
| May 21, 2025 | 6.36 | 7.20 | 6.36 | 7.20 | 7.20 | 1.69% | 6 |
| May 20, 2025 | 6.40 | 7.20 | 6.40 | 7.08 | 7.08 | 4.12% | 7 |
| May 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 100 |
| May 16, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | -0.28% | 56 |
| May 15, 2025 | 7.32 | 7.32 | 7.02 | 7.02 | 7.02 | -2.50% | 5 |
| May 14, 2025 | 7.36 | 7.40 | 7.20 | 7.20 | 7.20 | -5.26% | 54 |
| May 13, 2025 | 6.80 | 7.60 | 6.80 | 7.60 | 7.60 | -5.00% | 72 |
| May 12, 2025 | 7.60 | 8.00 | 7.20 | 8.00 | 8.00 | 5.26% | 192 |
| May 9, 2025 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 2.70% | 112 |
| May 8, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | -2.63% | 143 |
| May 7, 2025 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 11.76% | 62 |
| May 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -10.99% | 20 |
| May 5, 2025 | 8.00 | 8.00 | 6.80 | 7.64 | 7.64 | -10.75% | 130 |
| May 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.73% | 6 |
| May 1, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 10.00% | 41 |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 250 |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 19 |
| Apr 28, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 17.65% | 230 |
| Apr 25, 2025 | 8.40 | 8.80 | 6.80 | 6.80 | 6.80 | -15.00% | 517 |
| Apr 24, 2025 | 8.00 | 10.00 | 8.00 | 8.00 | 8.00 | 4.71% | 346 |
| Apr 23, 2025 | 7.40 | 7.64 | 7.40 | 7.64 | 7.64 | 6.11% | 7 |
| Apr 22, 2025 | 7.76 | 9.20 | 6.80 | 7.20 | 7.20 | -20.00% | 876 |
| Apr 21, 2025 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | -10.00% | 16 |
| Apr 17, 2025 | 7.48 | 10.00 | 7.48 | 10.00 | 10.00 | 19.05% | - |
| Apr 16, 2025 | 9.00 | 10.00 | 8.00 | 8.40 | 8.40 | -2.33% | 3 |
| Apr 15, 2025 | 9.60 | 10.00 | 8.60 | 8.60 | 8.60 | 2.38% | 133 |
| Apr 14, 2025 | 10.00 | 10.00 | 6.80 | 8.40 | 8.40 | -0.47% | 370 |
| Apr 10, 2025 | 8.00 | 8.80 | 8.00 | 8.44 | 8.44 | 5.50% | 291 |
| Apr 9, 2025 | 8.80 | 8.80 | 8.00 | 8.00 | 8.00 | -16.67% | 7 |
| Apr 7, 2025 | 10.40 | 10.40 | 9.60 | 9.60 | 9.60 | -11.11% | 5 |
| Apr 4, 2025 | 10.40 | 11.20 | 10.40 | 10.80 | 10.80 | -10.00% | 21 |
| Apr 3, 2025 | 10.40 | 12.00 | 10.40 | 12.00 | 12.00 | 4.90% | 7 |
| Apr 2, 2025 | 11.52 | 12.00 | 11.44 | 11.44 | 11.44 | 4.38% | 30 |
| Apr 1, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.14% | 10 |
| Mar 31, 2025 | 11.52 | 11.52 | 11.20 | 11.20 | 11.20 | - | 27 |
| Mar 28, 2025 | 10.80 | 11.38 | 10.40 | 11.20 | 11.20 | 3.70% | 106 |
| Mar 27, 2025 | 11.72 | 11.72 | 10.80 | 10.80 | 10.80 | -1.82% | 230 |
| Mar 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 5 |
| Mar 25, 2025 | 12.80 | 12.80 | 10.80 | 12.00 | 12.00 | -6.25% | 8 |
| Mar 24, 2025 | 11.40 | 14.40 | 11.40 | 12.80 | 12.80 | -8.57% | 225 |
| Mar 21, 2025 | 9.60 | 14.00 | 8.80 | 14.00 | 14.00 | 14.38% | 107 |
| Mar 20, 2025 | 12.12 | 12.24 | 12.12 | 12.24 | 12.24 | 9.29% | 32 |
| Mar 19, 2025 | 11.20 | 12.60 | 11.20 | 11.20 | 11.20 | 3.70% | 53 |