American Drive Acquisition Company (ADAC)
NASDAQ: ADAC · Real-Time Price · USD
10.02
0.00 (0.00%)
At close: Jul 17, 2026, 4:00 PM EDT
10.05
+0.03 (0.30%)
After-hours: Jul 17, 2026, 4:00 PM EDT
ADAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | - | 2,158 |
| Jul 16, 2026 | 10.03 | 10.08 | 10.02 | 10.02 | 10.02 | -0.69% | 3,335 |
| Jul 14, 2026 | 10.03 | 10.09 | 10.02 | 10.09 | 10.09 | 0.40% | 806 |
| Jul 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 258 |
| Jul 10, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 12,752 |
| Jul 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | 163 |
| Jul 7, 2026 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | -0.10% | 3,477 |
| Jul 6, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.30% | 3,156 |
| Jul 2, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.30% | 12,206 |
| Jul 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 48,774 |
| Jun 30, 2026 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | 0.10% | 19,902 |
| Jun 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 382 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 10,479 |
| Jun 25, 2026 | 10.01 | 10.04 | 10.01 | 10.01 | 10.01 | - | 1,429 |
| Jun 24, 2026 | 10.01 | 10.04 | 10.01 | 10.01 | 10.01 | - | 371 |
| Jun 23, 2026 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | -0.20% | 11,031 |
| Jun 22, 2026 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | - | 14,781 |
| Jun 18, 2026 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 5,151 |
| Jun 17, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 7,926 |
| Jun 16, 2026 | 10.02 | 10.03 | 9.99 | 10.02 | 10.02 | - | 16,616 |
| Jun 15, 2026 | 10.00 | 10.03 | 9.99 | 10.02 | 10.02 | -0.10% | 20,600 |
| Jun 12, 2026 | 9.99 | 10.73 | 9.99 | 10.03 | 10.03 | 0.35% | 75,991 |
| Jun 11, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.05% | 526 |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 170 |
| Jun 3, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 15,125 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10,036 |
| Jun 1, 2026 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 0.10% | 16,233 |
| May 29, 2026 | 9.97 | 9.99 | 9.95 | 9.99 | 9.99 | - | 20,594 |
| May 27, 2026 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 0.40% | 844 |
| May 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 20,117 |
| May 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 5,035 |
| May 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 6,003 |
| May 11, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 48,702 |
| May 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 5,100 |
| Apr 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 150 |
| Apr 29, 2026 | 9.99 | 9.99 | 9.91 | 9.92 | 9.92 | - | 9,674 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 50,802 |
| Apr 17, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.10% | 99,208 |
| Apr 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 654 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 650 |
| Apr 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 2,000 |
| Apr 2, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | - | 1,577 |
| Apr 1, 2026 | 9.90 | 9.90 | 9.87 | 9.90 | 9.90 | - | 2,729 |
| Mar 31, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | - | 10,344 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 101 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | 101 |
| Mar 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% | 101 |
| Mar 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% | 1,140 |
| Mar 19, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 106 |
| Mar 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 202 |