ADS-TEC Energy (ADSEW)
3.45
0.38 (12.38%)
At close: Mar 27, 2025, 3:59 PM
3.25
-5.70%
After-hours: Mar 27, 2025, 07:57 PM EDT
ADSEW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 0.05 | 1.66% | 1,221 |
| Mar 25, 2025 | 3.26 | 3.28 | 2.73 | 3.02 | -0.12 | -3.82% | 16,085 |
| Mar 24, 2025 | 2.75 | 3.14 | 2.50 | 3.14 | 0.30 | 10.56% | 34,643 |
| Mar 21, 2025 | 2.58 | 2.84 | 2.38 | 2.84 | 0.27 | 10.51% | 7,574 |
| Mar 20, 2025 | 2.60 | 2.63 | 2.43 | 2.57 | -0.06 | -2.28% | 4,091 |
| Mar 19, 2025 | 2.64 | 2.64 | 2.37 | 2.63 | -0.05 | -1.87% | 7,325 |
| Mar 18, 2025 | 2.93 | 3.43 | 2.46 | 2.68 | -0.01 | -0.37% | 16,919 |
| Mar 17, 2025 | 2.63 | 2.90 | 2.59 | 2.69 | 0.05 | 1.89% | 2,769 |
| Mar 14, 2025 | 2.63 | 2.76 | 2.60 | 2.64 | -0.03 | -1.12% | 3,251 |
| Mar 13, 2025 | 3.12 | 3.12 | 2.51 | 2.67 | -0.47 | -14.97% | 25,987 |
| Mar 12, 2025 | 3.18 | 3.18 | 2.92 | 3.14 | -0.05 | -1.57% | 9,557 |
| Mar 11, 2025 | 3.25 | 3.25 | 2.86 | 3.19 | -0.06 | -1.85% | 8,309 |
| Mar 10, 2025 | 3.39 | 3.45 | 2.82 | 3.25 | -0.14 | -4.13% | 71,434 |
| Mar 7, 2025 | 2.98 | 3.45 | 2.75 | 3.39 | 0.32 | 10.42% | 22,376 |
| Mar 6, 2025 | 3.14 | 3.14 | 2.67 | 3.07 | 0.02 | 0.66% | 8,255 |
| Mar 5, 2025 | 2.98 | 3.16 | 2.78 | 3.05 | -0.04 | -1.29% | 28,982 |
| Mar 4, 2025 | 3.28 | 3.43 | 2.60 | 3.09 | -0.27 | -8.04% | 64,908 |
| Mar 3, 2025 | 3.49 | 3.51 | 3.05 | 3.36 | 0.05 | 1.51% | 69,881 |
| Feb 28, 2025 | 3.28 | 3.40 | 3.09 | 3.31 | -0.10 | -2.93% | 34,017 |
| Feb 27, 2025 | 3.39 | 3.56 | 3.34 | 3.41 | 0.04 | 1.19% | 61,750 |
| Feb 26, 2025 | 3.25 | 3.40 | 3.20 | 3.37 | -0.08 | -2.32% | 3,999 |
| Feb 25, 2025 | 3.33 | 3.50 | 3.30 | 3.45 | 0.25 | 7.81% | 27,380 |
| Feb 24, 2025 | 3.20 | 3.41 | 3.12 | 3.20 | -0.10 | -3.03% | 17,330 |
| Feb 21, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | -0.20 | -5.71% | 13,269 |
| Feb 20, 2025 | 3.29 | 3.61 | 3.29 | 3.50 | 0.20 | 6.06% | 5,766 |
| Feb 19, 2025 | 3.17 | 3.30 | 3.17 | 3.30 | -0.07 | -2.08% | 728 |
| Feb 18, 2025 | 3.49 | 3.53 | 3.28 | 3.37 | 0.04 | 1.20% | 8,435 |
| Feb 14, 2025 | 3.45 | 3.60 | 3.25 | 3.33 | -0.07 | -2.06% | 18,003 |
| Feb 13, 2025 | 3.50 | 3.63 | 3.36 | 3.40 | 0.07 | 2.10% | 17,601 |
| Feb 12, 2025 | 3.76 | 3.85 | 3.25 | 3.33 | -0.37 | -10.00% | 35,349 |
| Feb 11, 2025 | 3.50 | 3.89 | 3.41 | 3.70 | -0.14 | -3.65% | 20,114 |
| Feb 10, 2025 | 3.40 | 3.84 | 3.40 | 3.84 | 0.14 | 3.78% | 36,643 |
| Feb 7, 2025 | 3.50 | 3.86 | 3.40 | 3.70 | 0.16 | 4.52% | 43,483 |
| Feb 6, 2025 | 3.80 | 3.81 | 3.35 | 3.54 | -0.42 | -10.61% | 37,289 |
| Feb 5, 2025 | 3.90 | 3.98 | 3.81 | 3.96 | -0.13 | -3.18% | 1,089 |
| Feb 4, 2025 | 3.65 | 4.11 | 3.65 | 4.09 | -0.01 | -0.24% | 11,908 |
| Feb 3, 2025 | 4.22 | 4.22 | 3.75 | 4.10 | -0.32 | -7.24% | 33,763 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.15 | 4.42 | -0.08 | -1.78% | 165,943 |
| Jan 30, 2025 | 4.49 | 4.50 | 4.18 | 4.50 | 0.00 | 0.00% | 143,749 |
| Jan 29, 2025 | 4.84 | 4.86 | 4.46 | 4.50 | 0.00 | 0.00% | 8,997 |
| Jan 28, 2025 | 4.06 | 4.52 | 3.95 | 4.50 | 0.50 | 12.50% | 46,558 |
| Jan 27, 2025 | 4.00 | 4.19 | 3.57 | 4.00 | -0.10 | -2.44% | 15,446 |
| Jan 24, 2025 | 4.15 | 4.35 | 3.94 | 4.10 | -0.05 | -1.20% | 70,470 |
| Jan 23, 2025 | 4.17 | 4.17 | 3.82 | 4.15 | -0.03 | -0.72% | 6,852 |
| Jan 22, 2025 | 4.06 | 4.40 | 3.72 | 4.18 | 0.00 | 0.00% | 31,922 |
| Jan 21, 2025 | 4.27 | 4.36 | 3.95 | 4.18 | -0.18 | -4.13% | 27,478 |
| Jan 17, 2025 | 3.60 | 4.36 | 3.46 | 4.36 | 0.56 | 14.74% | 47,261 |
| Jan 16, 2025 | 3.80 | 3.80 | 3.71 | 3.80 | -0.25 | -6.17% | 20,942 |
| Jan 15, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 0.18 | 4.65% | 1,777 |
| Jan 14, 2025 | 3.80 | 3.87 | 3.57 | 3.87 | 0.03 | 0.78% | 2,241 |