Get the Stockscreener App
0.00055
8.33%
-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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.0006 | $0.0005 | $0.00 | 11,617,893.0 | -8.33% |
| May 20, 2026 | $0.0006 | $0.0005 | $0.00 | 3,739,256.0 | +0.00% |
| May 19, 2026 | $0.0006 | $0.0006 | $0.00 | 200,030.0 | +0.00% |
| May 18, 2026 | $0.0007 | $0.0005 | $0.0002 | 14,437,285.0 | -14.29% |
| May 15, 2026 | $0.0007 | $0.0005 | $0.0002 | 690,100.0 | +0.00% |
| May 14, 2026 | $0.0007 | $0.0005 | $0.0002 | 4,081,013.0 | +0.00% |
| May 13, 2026 | $0.0007 | $0.0006 | $0.0001 | 3,252,000.0 | +0.00% |
| May 12, 2026 | $0.0007 | $0.0005 | $0.0002 | 1,348,041.0 | +0.00% |
| May 11, 2026 | $0.0007 | $0.0005 | $0.0002 | 12,582,000.0 | +16.67% |
| May 08, 2026 | $0.0006 | $0.0005 | $0.00 | 3,413,963.0 | +0.00% |
| May 07, 2026 | $0.0006 | $0.0005 | $0.00 | 4,120,676.0 | +0.00% |
| May 06, 2026 | $0.0006 | $0.0005 | $0.00 | 700,723.0 | +0.00% |
| May 05, 2026 | $0.0006 | $0.0005 | $0.00 | 10,329,561.0 | +20.00% |
| May 04, 2026 | $0.0005 | $0.0005 | $0.00 | 51,000.0 | -16.67% |
| May 01, 2026 | $0.0006 | $0.0004 | $0.0002 | 3,442,166.0 | +0.00% |
| Apr 30, 2026 | $0.0006 | $0.0005 | $0.00 | 7,313,174.0 | +0.00% |
| Apr 29, 2026 | $0.0007 | $0.0004 | $0.0003 | 67,079,365.0 | -14.29% |
| Apr 28, 2026 | $0.0007 | $0.0006 | $0.0001 | 13,501,600.0 | +16.67% |
| Apr 27, 2026 | $0.0006 | $0.0005 | $0.00 | 4,145,520.0 | +0.00% |
| Apr 24, 2026 | $0.0006 | $0.0005 | $0.00 | 6,039,953.0 | -14.29% |
| Apr 23, 2026 | $0.0007 | $0.0006 | $0.0001 | 799,148.0 | +16.67% |
| Apr 22, 2026 | $0.0007 | $0.0006 | $0.0001 | 4,731,986.0 | +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 |
|---|---|---|---|---|---|
| May, 2026 | $0.0007 | $0.0004 | $0.0003 | 74,005,707.0 | -8.33% |
| 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):