Adapti, Inc. (BRZLD)
OTCMKTS
· Delayed Price · Currency is USD
1.300
+0.090 (7.44%)
At close: Jun 24, 2025
Adapti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |