Get the Stockscreener App
0.114
3.80%
-0.0045
Advasa Holdings, Inc. Common Stock Stock (ADBT) Price History
The historical daily chart and data for Advasa Holdings, Inc. Common Stock stock (ADBT), show that the latest closing stock price as of October 14, 2026, is $0.114.
- Advasa Holdings, Inc. Common Stock all-time high stock price is $13.20, occurred on August 25, 2026.
- The lowest Advasa Holdings, Inc. Common Stock stock price recorded was $0.0931 on September 14, 2026. Since then, Advasa Holdings, Inc. Common Stock's stock price has risen over 22.45% to $0.114 now.
- The 52-week high stock price for ADBT is $13.20, representing a 11,479% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for ADBT is $0.0931, indicating a -18.33% decrease from the current share price, occurred on September 14, 2026.
The table below shows more information about ADBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $0.1159 | $0.106 | $0.0099 | 4,880,413.0 | -3.80% |
| Oct 13, 2026 | $0.1234 | $0.113 | $0.0104 | 6,922,325.0 | +3.04% |
| Oct 12, 2026 | $0.1228 | $0.1112 | $0.0116 | 5,399,987.0 | -6.96% |
| Oct 09, 2026 | $0.1329 | $0.1235 | $0.0094 | 5,618,406.0 | -4.19% |
| Oct 08, 2026 | $0.13 | $0.1201 | $0.0099 | 5,006,560.0 | +3.61% |
| Oct 07, 2026 | $0.1266 | $0.1192 | $0.0074 | 11,219,208.0 | -0.40% |
| Oct 06, 2026 | $0.141 | $0.125 | $0.016 | 6,318,705.0 | -6.02% |
| Oct 05, 2026 | $0.146 | $0.1318 | $0.0142 | 14,387,903.0 | -4.80% |
| Oct 02, 2026 | $0.144 | $0.13 | $0.014 | 10,955,940.0 | -3.32% |
| Oct 01, 2026 | $0.158 | $0.1208 | $0.0372 | 73,199,005.0 | +17.77% |
| Sep 30, 2026 | $0.1288 | $0.1017 | $0.0271 | 31,847,600.0 | +15.97% |
| Sep 29, 2026 | $0.1072 | $0.1001 | $0.0071 | 7,089,716.0 | -4.60% |
| Sep 28, 2026 | $0.1144 | $0.1063 | $0.0081 | 6,575,243.0 | -1.86% |
| Sep 25, 2026 | $0.125 | $0.1114 | $0.0137 | 9,263,019.0 | -8.80% |
| Sep 24, 2026 | $0.1287 | $0.109 | $0.0197 | 21,137,638.0 | +3.25% |
| Sep 23, 2026 | $0.1216 | $0.115 | $0.0066 | 9,793,574.0 | -3.85% |
| Sep 22, 2026 | $0.1289 | $0.116 | $0.0129 | 16,808,504.0 | -5.95% |
| Sep 21, 2026 | $0.1372 | $0.1244 | $0.0128 | 22,021,538.0 | +7.89% |
| Sep 18, 2026 | $0.15 | $0.123 | $0.027 | 40,358,582.0 | -13.62% |
| Sep 17, 2026 | $0.182 | $0.1381 | $0.0439 | 322,227,361.0 | +19.56% |
| Sep 16, 2026 | $0.1351 | $0.0976 | $0.0375 | 74,496,819.0 | -6.00% |
| Sep 15, 2026 | $0.1329 | $0.1029 | $0.03 | 269,404,302.0 | +30.62% |
Advasa Holdings, Inc. Common Stock Stock (ADBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advasa Holdings, Inc. Common Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advasa Holdings, Inc. Common Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advasa Holdings, Inc. Common Stock Stock (ADBT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.158 | $0.106 | $0.052 | 143,908,452.0 | -7.09% |
| Sep, 2026 | $4.47 | $0.0931 | $4.38 | 1,223,039,456.0 | -97.30% |
| Aug, 2026 | $13.20 | $3.89 | $9.31 | 2,509,963.0 | +0.00% |
3.91%
3.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):