ADS-TEC Energy (ADSEW)
NASDAQ: ADSEW
· Real-Time Price · USD
0.92
-0.22 (-19.30%)
At close: Aug 14, 2025, 3:59 PM
1.00
8.68%
After-hours: Aug 14, 2025, 04:00 PM EDT
ADSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.99 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 22,579 |
| Aug 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 1 |
| Aug 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 12.24% | 30 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -14.04% | 10 |
| Aug 8, 2025 | 1.07 | 1.14 | 1.00 | 1.14 | 1.14 | 6.54% | 1,134 |
| Aug 7, 2025 | 0.99 | 1.07 | 0.82 | 1.07 | 1.07 | -10.08% | 6,070 |
| Aug 6, 2025 | 1.11 | 1.19 | 1.02 | 1.19 | 1.19 | 1.71% | 6,201 |
| Aug 5, 2025 | 1.13 | 1.17 | 1.00 | 1.17 | 1.17 | -0.85% | 1,859 |
| Aug 4, 2025 | 1.02 | 1.25 | 1.02 | 1.18 | 1.18 | -11.28% | 1,590 |
| Aug 1, 2025 | 1.24 | 1.38 | 1.05 | 1.33 | 1.33 | -0.75% | 31,407 |
| Jul 31, 2025 | 1.18 | 1.36 | 1.18 | 1.34 | 1.34 | 8.06% | 9,827 |
| Jul 30, 2025 | 1.20 | 1.35 | 1.15 | 1.24 | 1.24 | -7.46% | 9,482 |
| Jul 29, 2025 | 1.06 | 1.34 | 1.06 | 1.34 | 1.34 | 13.56% | 2,849 |
| Jul 28, 2025 | 1.01 | 1.21 | 1.01 | 1.18 | 1.18 | 9.26% | 5,097 |
| Jul 25, 2025 | 1.14 | 1.24 | 1.07 | 1.08 | 1.08 | -5.26% | 4,570 |
| Jul 24, 2025 | 0.93 | 1.16 | 0.93 | 1.14 | 1.14 | 14.00% | 8,264 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -15.25% | 45 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.07 | 1.18 | 1.18 | -0.84% | 2,706 |
| Jul 21, 2025 | 1.01 | 1.37 | 1.00 | 1.19 | 1.19 | -0.83% | 18,848 |
| Jul 18, 2025 | 0.70 | 1.33 | 0.70 | 1.20 | 1.20 | 23.71% | 15,952 |