ADS-TEC Energy (ADSE)
NASDAQ: ADSE
· Real-Time Price · USD
11.64
0.04 (0.34%)
At close: Aug 14, 2025, 3:59 PM
11.69
0.39%
After-hours: Aug 14, 2025, 04:04 PM EDT
ADSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.50 | 11.85 | 11.03 | 11.69 | 11.69 | 0.78% | 66,685 |
| 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 |
| Aug 8, 2025 | 10.76 | 11.72 | 10.67 | 11.53 | 11.53 | 7.16% | 76,213 |
| Aug 7, 2025 | 11.31 | 11.38 | 10.56 | 10.76 | 10.76 | -5.86% | 64,100 |
| Aug 6, 2025 | 10.90 | 11.63 | 10.90 | 11.43 | 11.43 | 2.97% | 49,541 |
| Aug 5, 2025 | 11.08 | 11.46 | 10.80 | 11.10 | 11.10 | -0.80% | 44,317 |
| Aug 4, 2025 | 11.90 | 12.40 | 11.17 | 11.19 | 11.19 | -8.28% | 54,500 |
| Aug 1, 2025 | 11.97 | 13.00 | 11.96 | 12.20 | 12.20 | -5.06% | 49,700 |
| Jul 31, 2025 | 12.45 | 13.05 | 11.87 | 12.85 | 12.85 | 2.80% | 240,001 |
| Jul 30, 2025 | 12.20 | 12.64 | 11.73 | 12.50 | 12.50 | 3.31% | 122,569 |
| Jul 29, 2025 | 11.78 | 12.10 | 11.35 | 12.10 | 12.10 | 2.98% | 96,401 |
| Jul 28, 2025 | 11.74 | 11.81 | 11.18 | 11.75 | 11.75 | 1.21% | 104,000 |
| Jul 25, 2025 | 11.23 | 11.76 | 11.05 | 11.61 | 11.61 | 2.93% | 92,747 |
| Jul 24, 2025 | 11.06 | 11.60 | 10.82 | 11.28 | 11.28 | 1.62% | 73,200 |
| Jul 23, 2025 | 11.29 | 11.35 | 10.80 | 11.10 | 11.10 | -2.55% | 50,519 |
| Jul 22, 2025 | 11.86 | 11.86 | 11.01 | 11.39 | 11.39 | -1.13% | 46,423 |
| Jul 21, 2025 | 11.50 | 11.78 | 10.94 | 11.52 | 11.52 | 0.26% | 56,214 |
| Jul 18, 2025 | 10.52 | 11.74 | 10.33 | 11.49 | 11.49 | 8.81% | 97,614 |