American Drive Acquisition Company (ADAC)
NASDAQ: ADAC · Real-Time Price · USD
9.97
-0.03 (-0.28%)
Feb 5, 2026, 10:41 AM EST - Market open
ADAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 0.08% | 14,837 |
| Feb 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.15% | 311 |
| Feb 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 38,633 |
| Jan 30, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 5,246 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 467 |
| Jan 28, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.15% | 598 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 1,278 |
| Jan 26, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 2,625 |
| Jan 23, 2026 | 10.05 | 10.05 | 9.96 | 10.00 | 10.00 | - | 17,177 |
| Jan 22, 2026 | 9.96 | 10.01 | 9.96 | 10.00 | 10.00 | -0.10% | 26,108 |
| Jan 20, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 110,822 |
| Jan 16, 2026 | 9.97 | 10.02 | 9.96 | 10.02 | 10.02 | 0.20% | 2,216 |
| Jan 15, 2026 | 10.02 | 10.02 | 9.96 | 10.00 | 10.00 | - | 31,611 |
| Jan 14, 2026 | 10.01 | 10.01 | 9.96 | 10.00 | 10.00 | - | 13,248 |
| Jan 13, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.13% | 7,117 |
| Jan 12, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | -0.13% | 1,744 |
| Jan 9, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 2,561 |
| Jan 8, 2026 | 9.96 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 257,133 |
| Jan 7, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 31,120 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 7,015 |
| Jan 5, 2026 | 10.00 | 10.01 | 9.98 | 9.98 | 9.98 | - | 258,510 |
| Jan 2, 2026 | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 10,246 |
| Dec 31, 2025 | 10.04 | 10.04 | 9.97 | 9.97 | 9.97 | -0.10% | 14,316 |
| Dec 30, 2025 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | - | 7,094 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | - | 92,114 |
| Dec 26, 2025 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 0.10% | 11,120 |
| Dec 24, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 0.10% | 27,580 |
| Dec 23, 2025 | 10.00 | 10.01 | 9.96 | 9.96 | 9.96 | - | 102,397 |
| Dec 22, 2025 | 9.96 | 10.04 | 9.95 | 9.96 | 9.96 | 0.10% | 627,452 |
| Dec 19, 2025 | 9.97 | 9.99 | 9.95 | 9.95 | 9.95 | -0.50% | 237,429 |