ADS-TEC Energy (ADSE)
NASDAQ: ADSE
· Real-Time Price · USD
10.00
0.06 (0.60%)
At close: Sep 08, 2025, 3:59 PM
10.20
2.00%
After-hours: Sep 08, 2025, 04:36 PM EDT
ADSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.22 | 10.22 | 9.86 | 10.00 | 10.00 | 0.60% | 58,190 |
| Sep 5, 2025 | 10.59 | 10.59 | 9.82 | 9.94 | 9.94 | -3.50% | 67,437 |
| Sep 4, 2025 | 10.45 | 10.61 | 10.00 | 10.30 | 10.30 | -2.92% | 55,100 |
| Sep 3, 2025 | 11.46 | 11.46 | 10.40 | 10.61 | 10.61 | -6.44% | 60,900 |
| Sep 2, 2025 | 12.70 | 12.83 | 11.29 | 11.34 | 11.34 | -12.63% | 112,613 |
| Aug 29, 2025 | 12.59 | 13.25 | 12.45 | 12.98 | 12.98 | 3.10% | 150,311 |
| Aug 28, 2025 | 12.09 | 12.62 | 11.86 | 12.59 | 12.59 | 2.44% | 54,419 |
| Aug 27, 2025 | 12.15 | 12.34 | 11.76 | 12.29 | 12.29 | 0.74% | 55,435 |
| Aug 26, 2025 | 12.20 | 12.45 | 11.92 | 12.20 | 12.20 | -0.33% | 48,700 |
| Aug 25, 2025 | 12.14 | 12.26 | 11.97 | 12.24 | 12.24 | 1.58% | 32,700 |
| Aug 22, 2025 | 11.77 | 12.28 | 11.68 | 12.05 | 12.05 | 0.67% | 35,829 |
| Aug 21, 2025 | 11.96 | 12.47 | 11.43 | 11.97 | 11.97 | 1.44% | 35,124 |
| Aug 20, 2025 | 11.30 | 11.88 | 11.22 | 11.80 | 11.80 | 1.20% | 34,400 |
| Aug 19, 2025 | 11.15 | 11.67 | 11.00 | 11.66 | 11.66 | 3.28% | 63,500 |
| Aug 18, 2025 | 11.78 | 12.08 | 10.78 | 11.29 | 11.29 | -3.91% | 81,301 |
| Aug 15, 2025 | 11.18 | 11.90 | 11.18 | 11.75 | 11.75 | 0.51% | 53,400 |
| Aug 14, 2025 | 11.50 | 11.85 | 11.03 | 11.69 | 11.69 | 0.78% | 63,847 |
| Aug 13, 2025 | 11.39 | 11.71 | 10.92 | 11.60 | 11.60 | 1.49% | 74,000 |
| Aug 12, 2025 | 11.33 | 11.50 | 10.81 | 11.43 | 11.43 | -1.12% | 53,500 |
| Aug 11, 2025 | 11.31 | 11.80 | 10.80 | 11.56 | 11.56 | 0.26% | 61,447 |