American Drive Acquisition Company (ADAC)
NASDAQ: ADAC · Real-Time Price · USD
10.07
0.00 (0.00%)
Oct 26, 2026, 4:00 PM EDT - Market closed
ADAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 18,058 |
| Oct 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 20,604 |
| Oct 19, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 114 |
| Oct 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 23,602 |
| Oct 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | 111 |
| Oct 12, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.30% | 659 |
| Oct 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.89% | 122 |
| Oct 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 112 |
| Oct 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% | 120 |
| Sep 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% | 514 |
| Sep 21, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.30% | 599,982 |
| Sep 18, 2026 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | - | 4,754 |
| Sep 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 192 |
| Sep 15, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.15% | 203 |
| Sep 14, 2026 | 10.03 | 10.09 | 10.03 | 10.08 | 10.08 | -0.15% | 1,049 |
| Sep 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 360 |
| Sep 10, 2026 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | - | 3,937 |
| Sep 8, 2026 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | - | 51,644 |
| Sep 1, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 115 |
| Aug 28, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 110 |
| Aug 25, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 138 |
| Aug 24, 2026 | 10.03 | 10.09 | 10.03 | 10.09 | 10.09 | -0.10% | 535 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 698 |
| Aug 19, 2026 | 10.06 | 10.09 | 10.04 | 10.09 | 10.09 | -0.10% | 401,091 |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 110 |
| Aug 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 116 |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 122 |
| Jul 31, 2026 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | -0.10% | 220 |
| Jul 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 169 |
| Jul 29, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | 106 |
| Jul 24, 2026 | 10.05 | 10.10 | 10.03 | 10.07 | 10.07 | 0.20% | 4,456 |
| Jul 20, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 291 |
| 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 |