Adya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.23	0.25	0.23	0.25	0.25	13.64%	1,500
Jan 20, 2026	0.21	0.22	0.21	0.22	0.22	-4.35%	5,000
Jan 14, 2026	0.17	0.23	0.17	0.23	0.23	35.29%	2,000
Jan 13, 2026	0.17	0.17	0.17	0.17	0.17	-	1,510
Jan 12, 2026	0.17	0.17	0.17	0.17	0.17	-2.86%	3,344
Jan 8, 2026	0.17	0.18	0.17	0.18	0.18	-28.57%	9,132
Jan 5, 2026	0.25	0.25	0.25	0.25	0.25	22.50%	600
Jan 2, 2026	0.20	0.20	0.20	0.20	0.20	-	500
Dec 22, 2025	0.20	0.20	0.20	0.20	0.20	29.03%	1,224
Dec 17, 2025	0.16	0.16	0.16	0.16	0.16	-24.39%	4,261
Dec 16, 2025	0.16	0.21	0.16	0.21	0.21	-31.67%	59,000
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	5,650
Dec 9, 2025	0.26	0.30	0.26	0.30	0.30	42.86%	11,263
Dec 8, 2025	0.21	0.21	0.21	0.21	0.21	2.44%	1,000
Dec 4, 2025	0.20	0.21	0.17	0.21	0.21	-26.79%	22,500
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	9.80%	5,000
Nov 24, 2025	0.28	0.28	0.23	0.26	0.26	-16.39%	1,612
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	500
Nov 12, 2025	0.33	0.33	0.32	0.32	0.32	-13.51%	1,245
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-19.57%	2,000
Nov 5, 2025	0.46	0.46	0.46	0.46	0.46	-	2,037
Nov 4, 2025	0.46	0.46	0.46	0.46	0.46	15.00%	554
Nov 3, 2025	0.36	0.40	0.36	0.40	0.40	29.03%	11,773
Oct 31, 2025	0.43	0.43	0.30	0.31	0.31	-28.74%	22,606
Oct 30, 2025	0.75	0.75	0.44	0.44	0.44	-42.00%	53,959
Oct 29, 2025	1.60	1.60	0.64	0.75	0.75	-54.55%	6,600
Oct 28, 2025	1.21	1.69	1.21	1.65	1.65	75.53%	32,668
Oct 24, 2025	0.98	1.00	0.94	0.94	0.94	6.82%	17,894
Oct 23, 2025	0.88	0.89	0.88	0.88	0.88	-	3,750
Oct 22, 2025	0.83	0.89	0.83	0.88	0.88	6.02%	10,448
Oct 21, 2025	0.83	0.83	0.83	0.83	0.83	-	501
Oct 20, 2025	0.82	0.83	0.82	0.83	0.83	3.75%	2,868
Oct 17, 2025	0.82	0.83	0.80	0.80	0.80	-5.88%	2,021
Oct 16, 2025	0.80	0.85	0.80	0.85	0.85	28.79%	1,496
Oct 14, 2025	0.66	0.66	0.66	0.66	0.66	-10.81%	1,022
Oct 10, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	2,039
Oct 8, 2025	0.74	0.75	0.74	0.75	0.75	-	6,600
Oct 7, 2025	0.72	0.75	0.72	0.75	0.75	7.14%	6,593
Oct 6, 2025	0.70	0.70	0.70	0.70	0.70	25.00%	1,308
Oct 2, 2025	0.75	0.75	0.55	0.56	0.56	-1.75%	6,002
Oct 1, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	1,625
Sep 29, 2025	0.59	0.59	0.59	0.59	0.59	-	9,912
Sep 26, 2025	0.50	0.59	0.50	0.59	0.59	18.00%	1,675
Sep 25, 2025	0.50	0.50	0.50	0.50	0.50	-	508
Sep 24, 2025	0.50	0.50	0.50	0.50	0.50	-	4,000
Sep 23, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	10,289
Sep 22, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	12,476
Sep 18, 2025	0.43	0.49	0.43	0.49	0.49	6.52%	4,000
Sep 17, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	500
Sep 16, 2025	0.46	0.46	0.46	0.46	0.46	13.75%	2,620