tiprankstipranks
Adapti (ADTI)
OTHER OTC:ADTI
US Market
ADTI
Adapti
RESEARCH TOOLSreports
Want to see ADTI full AI Analyst Report?

Adapti (ADTI) Historical Prices

62 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.89
1.07
0.89
1.07
1.07
-10.50%
280
1.89
May 01, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Apr 30, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Apr 29, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Apr 28, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Apr 27, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Apr 24, 2026
1.19
1.19
1.19
1.19
1.19
-5.56%
269
1.77
Apr 23, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 22, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 21, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 20, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 17, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 16, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 15, 2026
0.80
1.26
0.80
1.26
1.26
0.00%
0
0.00
Apr 14, 2026
0.80
1.26
0.80
1.26
1.26
+15.70%
1,384
9.96
Apr 13, 2026
1.29
1.29
1.09
1.09
1.09
0.00%
0
0.00
Apr 10, 2026
1.29
1.29
1.09
1.09
1.09
-15.58%
200
1.47
Apr 09, 2026
0.68
1.29
0.68
1.29
1.29
+15.08%
2,413
24.77
Apr 08, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Apr 07, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Apr 06, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Apr 03, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Apr 02, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Apr 01, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Mar 31, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Mar 30, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Mar 27, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Mar 26, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Mar 25, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Mar 24, 2026
1.12
1.12
1.12
1.12
1.12
-10.32%
235
1.71
Mar 23, 2026
1.03
1.25
1.03
1.25
1.25
+2.04%
819
6.59
Mar 20, 2026
0.90
1.24
0.80
1.23
1.23
+23.74%
817
7.35
Mar 19, 2026
0.99
1.69
0.99
0.99
0.99
0.00%
0
0.00
Mar 18, 2026
0.99
1.69
0.99
0.99
0.99
0.00%
0
0.00
Mar 17, 2026
0.99
1.69
0.99
0.99
0.99
-1.00%
2,739
32.51
Mar 16, 2026
1.00
1.00
1.00
1.00
1.00
-35.90%
109
1.32
Mar 13, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 12, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 11, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 10, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 09, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 06, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 05, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 04, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 03, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Mar 02, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Feb 27, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Feb 26, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Feb 25, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Feb 24, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Rows:
50