ADS-TEC Energy (ADSEW)
NASDAQ: ADSEW
· Real-Time Price · USD
0.90
-0.03 (-2.70%)
At close: Sep 05, 2025, 12:14 PM
0.87
-3.33%
After-hours: Sep 05, 2025, 04:00 PM EDT
ADSEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.10 | 1.19 | 1.00 | 1.11 | 1.11 | 0.00% | 13,626 |
| Aug 27, 2025 | 1.06 | 1.18 | 1.05 | 1.11 | 1.11 | 5.71% | 5,306 |
| Aug 26, 2025 | 1.14 | 1.21 | 1.00 | 1.05 | 1.05 | -3.67% | 15,962 |
| Aug 25, 2025 | 1.11 | 1.17 | 1.08 | 1.09 | 1.09 | 5.83% | 4,276 |
| Aug 22, 2025 | 1.01 | 1.13 | 0.84 | 1.03 | 1.03 | 3.00% | 3,056 |
| Aug 21, 2025 | 1.01 | 1.08 | 0.94 | 1.00 | 1.00 | -6.54% | 20,396 |
| Aug 20, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 1,658 |
| Aug 19, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 688 |
| Aug 18, 2025 | 1.07 | 1.10 | 0.85 | 1.00 | 1.00 | -5.66% | 24,917 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 113 |
| 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 |