ADS-TEC Energy (ADSE)
NASDAQ: ADSE
· Real-Time Price · USD
11.48
0.14 (1.23%)
At close: Oct 03, 2025, 3:59 PM
11.48
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
ADSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.58 | 11.69 | 10.80 | 11.48 | 11.48 | 1.23% | 82,908 |
| Oct 2, 2025 | 11.80 | 12.00 | 10.96 | 11.34 | 11.34 | -2.24% | 77,000 |
| Oct 1, 2025 | 11.63 | 11.95 | 10.29 | 11.60 | 11.60 | -3.33% | 103,620 |
| Sep 30, 2025 | 11.74 | 12.50 | 11.38 | 12.00 | 12.00 | 0.25% | 258,424 |
| Sep 29, 2025 | 12.43 | 12.43 | 11.17 | 11.97 | 11.97 | 2.84% | 138,500 |
| Sep 26, 2025 | 10.15 | 11.75 | 10.15 | 11.64 | 11.64 | 13.34% | 175,400 |
| Sep 25, 2025 | 9.96 | 10.43 | 9.39 | 10.27 | 10.27 | 0.39% | 146,600 |
| Sep 24, 2025 | 10.03 | 10.25 | 9.82 | 10.23 | 10.23 | 0.49% | 120,226 |
| Sep 23, 2025 | 9.89 | 10.50 | 9.59 | 10.18 | 10.18 | 1.80% | 117,900 |
| Sep 22, 2025 | 9.02 | 10.06 | 9.01 | 10.00 | 10.00 | 7.18% | 117,133 |
| Sep 19, 2025 | 8.45 | 9.77 | 8.36 | 9.33 | 9.33 | 6.63% | 251,349 |
| Sep 18, 2025 | 8.79 | 9.03 | 8.44 | 8.75 | 8.75 | -1.13% | 115,500 |
| Sep 17, 2025 | 8.40 | 9.24 | 8.35 | 8.85 | 8.85 | 5.48% | 106,800 |
| Sep 16, 2025 | 9.27 | 9.27 | 7.89 | 8.39 | 8.39 | -7.60% | 88,000 |
| Sep 15, 2025 | 9.68 | 10.03 | 8.84 | 9.08 | 9.08 | -7.06% | 65,700 |
| Sep 12, 2025 | 9.20 | 9.96 | 9.01 | 9.77 | 9.77 | 6.43% | 54,128 |
| Sep 11, 2025 | 9.40 | 9.94 | 9.05 | 9.18 | 9.18 | -4.38% | 45,300 |
| Sep 10, 2025 | 9.86 | 10.06 | 9.50 | 9.60 | 9.60 | -0.93% | 45,326 |
| Sep 9, 2025 | 10.10 | 10.45 | 9.58 | 9.69 | 9.69 | -3.10% | 49,922 |
| Sep 8, 2025 | 10.22 | 10.22 | 9.86 | 10.00 | 10.00 | 0.60% | 58,200 |
Page 1 of 58