American Drive Acquisition Company (ADAC)
NASDAQ: ADAC · Real-Time Price · USD
9.93
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
ADAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 1 |
| May 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 7 |
| May 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 18 |
| May 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 8 |
| May 11, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 48,702 |
| May 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 3 |
| May 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 20 |
| May 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 5,100 |
| May 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| May 4, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| May 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 2 |
| 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 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Apr 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Apr 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1 |
| Apr 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1 |
| Apr 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 7 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 50,802 |
| Apr 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Apr 17, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.10% | 99,208 |
| Apr 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Apr 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 654 |
| Apr 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| 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 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 10 |
| 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 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Mar 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 101 |
| Mar 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| 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 |
| Mar 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 125 |
| Mar 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Mar 13, 2026 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 251,602 |
| Mar 12, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 106 |
| Mar 11, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 178 |
| Mar 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 202 |
| Mar 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 101 |
| Mar 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |