ADS-TEC Energy (ADSEW)
NASDAQ: ADSEW
· Real-Time Price · USD
1.28
0.31 (31.96%)
At close: Sep 26, 2025, 3:35 PM
1.13
-11.71%
After-hours: Sep 26, 2025, 04:00 PM EDT
ADSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 1.24 | 0.92 | 1.24 | 1.24 | 27.84% | 13,325 |
| Sep 25, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 14.12% | 1,331 |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 10 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.90 | 0.90 | 0.90 | -8.16% | 1,891 |
| Sep 22, 2025 | 0.81 | 0.98 | 0.81 | 0.98 | 0.98 | 22.50% | 409 |
| Sep 19, 2025 | 0.77 | 0.80 | 0.56 | 0.80 | 0.80 | 17.65% | 8,243 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.23% | 24 |
| Sep 17, 2025 | 0.74 | 0.80 | 0.70 | 0.71 | 0.71 | 4.41% | 7,338 |
| Sep 16, 2025 | 0.73 | 0.87 | 0.68 | 0.68 | 0.68 | -22.73% | 14,954 |
| Sep 15, 2025 | 0.63 | 0.88 | 0.63 | 0.88 | 0.88 | -6.38% | 2,720 |
| Sep 12, 2025 | 0.82 | 0.94 | 0.82 | 0.94 | 0.94 | 14.63% | 4,804 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | 0.00% | 2,285 |
| Sep 10, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 3,379 |
| Sep 9, 2025 | 0.91 | 0.98 | 0.80 | 0.84 | 0.84 | 0.00% | 8,653 |
| Sep 8, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | -6.67% | 6 |
| Sep 5, 2025 | 0.91 | 1.00 | 0.87 | 0.90 | 0.90 | -2.17% | 3,961 |
| Sep 4, 2025 | 1.08 | 1.08 | 0.84 | 0.92 | 0.93 | -8.00% | 10,274 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -14.53% | 5,860 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -22.00% | 4,540 |
| Aug 29, 2025 | 1.19 | 1.60 | 1.14 | 1.50 | 1.50 | 35.14% | 22,126 |