Advasa Holdings, Inc. (ADBT)
NASDAQ: ADBT · Real-Time Price · USD
0.2323
-0.0767 (-24.82%)
At close: Sep 11, 2026, 4:00 PM EDT
0.2289
-0.0034 (-1.46%)
After-hours: Sep 11, 2026, 7:59 PM EDT
Advasa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | -24.82% | 19,284,861 |
| Sep 10, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 5,585,545 |
| Sep 9, 2026 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | -3.38% | 6,879,775 |
| Sep 8, 2026 | 0.33 | 0.38 | 0.32 | 0.33 | 0.33 | -2.52% | 13,186,656 |
| Sep 4, 2026 | 0.31 | 0.35 | 0.27 | 0.33 | 0.33 | -3.00% | 53,716,831 |
| Sep 3, 2026 | 1.52 | 1.52 | 0.26 | 0.34 | 0.34 | -80.02% | 136,634,809 |
| Sep 2, 2026 | 3.61 | 3.65 | 1.47 | 1.72 | 1.72 | -53.26% | 3,566,792 |
| Sep 1, 2026 | 4.45 | 4.47 | 3.61 | 3.68 | 3.68 | -18.94% | 170,883 |
| Aug 31, 2026 | 4.94 | 4.94 | 4.54 | 4.54 | 4.54 | -9.02% | 243,585 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.66 | 4.99 | 4.99 | - | 169,398 |
| Aug 27, 2026 | 5.02 | 5.28 | 4.25 | 4.99 | 4.99 | -7.76% | 447,098 |
| Aug 26, 2026 | 5.19 | 5.62 | 4.93 | 5.41 | 5.41 | -13.58% | 527,863 |