Get the Stockscreener App
0.00045
10.00%
-0.000050
American Diversified Holdings Corp Stock (ADHC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00045 | $0.00044 | $0.00 | 50,280.0 | -10.00% |
| Sep 09, 2026 | $0.0005 | $0.0004 | $0.00 | 1,047,206.0 | +0.00% |
| Sep 08, 2026 | $0.0005 | $0.0005 | $0.00 | 1,161,500.0 | +25.00% |
| Sep 04, 2026 | $0.0005 | $0.0004 | $0.00 | 8,805,230.0 | +0.00% |
| Sep 03, 2026 | $0.0004 | $0.0003 | $0.0001 | 2,798,110.0 | +0.00% |
| Sep 02, 2026 | $0.0004 | $0.0004 | $0.00 | 1,904,000.0 | +0.00% |
| Aug 31, 2026 | $0.0004 | $0.0004 | $0.00 | 170,000.0 | +0.00% |
| Aug 28, 2026 | $0.0004 | $0.0003 | $0.0001 | 137,000.0 | +0.00% |
| Aug 27, 2026 | $0.0004 | $0.0004 | $0.00 | 80,000.0 | +0.00% |
| Aug 25, 2026 | $0.0004 | $0.0003 | $0.0001 | 170,000.0 | +0.00% |
| Aug 24, 2026 | $0.0004 | $0.0004 | $0.00 | 3,000.0 | +0.00% |
| Aug 21, 2026 | $0.0004 | $0.0003 | $0.0001 | 16,010.0 | +0.00% |
| Aug 20, 2026 | $0.0004 | $0.0004 | $0.00 | 20,000.0 | +0.00% |
| Aug 19, 2026 | $0.0004 | $0.0003 | $0.0001 | 11,241,800.0 | +0.00% |
American Diversified Holdings Corp Stock (ADHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Diversified Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Diversified Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Diversified Holdings Corp Stock (ADHC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.0005 | $0.0003 | $0.0002 | 15,766,326.0 | +12.50% |
| Aug, 2026 | $0.0004 | $0.0003 | $0.0001 | 16,099,802.0 | +0.00% |
| Jul, 2026 | $0.0006 | $0.0003 | $0.0003 | 74,018,004.0 | -20.00% |
| Jun, 2026 | $0.0006 | $0.0003 | $0.0003 | 134,415,210.0 | +0.00% |
| May, 2026 | $0.0007 | $0.0004 | $0.0003 | 112,771,633.0 | -16.67% |
| Apr, 2026 | $0.0017 | $0.0004 | $0.0013 | 333,797,374.0 | -60.00% |
| Mar, 2026 | $0.0015 | $0.0008 | $0.0007 | 203,755,798.0 | +114.29% |
| Feb, 2026 | $0.0011 | $0.0005 | $0.0006 | 191,547,128.0 | +40.00% |
| Jan, 2026 | $0.0008 | $0.0004 | $0.0004 | 162,204,926.0 | -16.67% |
American Diversified Holdings Corp Stock (ADHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0009 | $0.0005 | $0.0004 | 679,430,521.0 | -25.00% |
| Nov, 2025 | $0.0019 | $0.0007 | $0.0012 | 446,043,950.0 | -57.89% |
| Oct, 2025 | $0.0028 | $0.0013 | $0.0015 | 340,823,959.0 | +18.75% |
| Sep, 2025 | $0.002 | $0.0013 | $0.0007 | 251,802,117.0 | -5.88% |
| Aug, 2025 | $0.0019 | $0.0014 | $0.0005 | 145,790,119.0 | -10.53% |
| Jul, 2025 | $0.0023 | $0.0015 | $0.0008 | 219,909,703.0 | -13.64% |
| Jun, 2025 | $0.0025 | $0.0015 | $0.001 | 439,831,604.0 | +0.00% |
| May, 2025 | $0.0037 | $0.001 | $0.0027 | 537,664,336.0 | +57.14% |
| Apr, 2025 | $0.0016 | $0.0006 | $0.001 | 274,756,240.0 | +75.00% |
| Mar, 2025 | $0.0013 | $0.0007 | $0.0006 | 167,243,580.0 | -33.33% |
| Feb, 2025 | $0.0017 | $0.0009 | $0.0008 | 266,007,915.0 | -20.00% |
| Jan, 2025 | $0.0019 | $0.0011 | $0.0008 | 165,334,741.0 | +0.00% |
American Diversified Holdings Corp Stock (ADHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0024 | $0.0012 | $0.0012 | 156,610,899.0 | -15.79% |
| Nov, 2024 | $0.0043 | $0.0019 | $0.0024 | 208,822,710.0 | -53.66% |
| Oct, 2024 | $0.0049 | $0.0013 | $0.0036 | 352,765,262.0 | +115.79% |
| Sep, 2024 | $0.0035 | $0.0013 | $0.0022 | 193,558,955.0 | -9.52% |
| Aug, 2024 | $0.0028 | $0.0006 | $0.0022 | 423,131,111.0 | +200.00% |
| Jul, 2024 | $0.001 | $0.0006 | $0.0004 | 62,032,813.0 | -22.22% |
| Jun, 2024 | $0.0015 | $0.0008 | $0.0007 | 113,826,131.0 | -18.18% |
| May, 2024 | $0.0014 | $0.0009 | $0.0005 | 109,028,505.0 | -8.33% |
| Apr, 2024 | $0.0017 | $0.001 | $0.0007 | 173,849,414.0 | +9.09% |
| Mar, 2024 | $0.0012 | $0.0008 | $0.0004 | 91,914,261.0 | -8.33% |
| Feb, 2024 | $0.0014 | $0.0011 | $0.0003 | 47,864,663.0 | -20.00% |
| Jan, 2024 | $0.0019 | $0.0011 | $0.0008 | 83,760,296.0 | +25.00% |
0.27%
0.34%
Cap:
|
Volume (24h):