loading

American Diversified Holdings Corp Stock (ADHC) Price History

Date High Low High - Low Volume % Change
Oct 24, 2025 $0.0026 $0.0019 $0.0007 20,102,798.0 +16.28%
Oct 17, 2025 $0.0028 $0.00175 $0.00105 26,896,209.0 -19.02%
Oct 16, 2025 $0.00275 $0.0019 $0.00085 34,588,944.0 +32.75%
Oct 15, 2025 $0.0022 $0.00165 $0.00055 18,267,728.0 +25.00%
Oct 14, 2025 $0.0016 $0.0014 $0.0002 15,657,151.0 +10.34%
Oct 13, 2025 $0.0016 $0.0013 $0.0003 9,267,669.0 +3.57%
Oct 10, 2025 $0.0016 $0.0013 $0.0003 19,023,738.0 -6.67%
Oct 09, 2025 $0.00155 $0.0014 $0.00015 6,047,600.0 +0.00%
Oct 08, 2025 $0.0016 $0.0014 $0.0002 6,122,478.0 +0.00%
Oct 07, 2025 $0.0017 $0.0015 $0.0002 11,244,150.0 +3.45%
Oct 06, 2025 $0.0017 $0.0014 $0.0003 7,665,588.0 -14.71%
Oct 03, 2025 $0.0017 $0.0015 $0.0002 35,861,940.0 +13.33%
Oct 02, 2025 $0.0015 $0.0013 $0.0002 5,205,747.0 +7.14%
Oct 01, 2025 $0.0016 $0.0014 $0.0002 12,380,532.0 -9.68%
Sep 30, 2025 $0.0016 $0.0014 $0.0002 7,569,758.0 -3.13%
Sep 29, 2025 $0.0017 $0.0015 $0.0002 36,890,400.0 -3.03%
Sep 26, 2025 $0.0017 $0.0016 $0.00 5,692,823.0 +3.12%
Sep 25, 2025 $0.0017 $0.0016 $0.00 2,109,764.0 -5.88%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $0.0028 $0.0013 $0.0015 228,332,272.0 +61.29%
Sep, 2025 $0.002 $0.00125 $0.00075 251,802,117.0 -8.82%
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 +62.96%
Apr, 2025 $0.0016 $0.0006 $0.001 274,756,240.0 +80.00%
Mar, 2025 $0.0013 $0.0007 $0.0006 167,243,580.0 -37.50%
Feb, 2025 $0.0017 $0.0009 $0.0008 266,007,915.0 -20.00%
Jan, 2025 $0.0019 $0.0011 $0.0008 166,896,083.0 +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 $0.00125 $0.00365 352,765,262.0 +115.79%
Sep, 2024 $0.0035 $0.00125 $0.00225 193,558,955.0 -9.52%
Aug, 2024 $0.0028 $0.0006 $0.0022 423,131,111.0 +200.00%
Jul, 2024 $0.00095 $0.0006 $0.00035 62,032,813.0 -22.22%
Jun, 2024 $0.00145 $0.0008 $0.00065 113,826,131.0 -18.18%
May, 2024 $0.00135 $0.0009 $0.00045 109,028,505.0 -8.33%
Apr, 2024 $0.0017 $0.001 $0.0007 173,849,414.0 +14.29%
Mar, 2024 $0.00123 $0.0008 $0.000425 91,914,261.0 -9.48%
Feb, 2024 $0.00144 $0.00105 $0.00039 47,864,663.0 -22.67%
Jan, 2024 $0.0019 $0.0011 $0.0008 83,760,296.0 +25.00%

American Diversified Holdings Corp Stock (ADHC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.0028 $0.0011 $0.0017 205,964,385.0 -20.00%
Nov, 2023 $0.0018 $0.0011 $0.0007 51,441,521.0 +25.00%
Oct, 2023 $0.0017 $0.001 $0.0007 52,754,723.0 -20.00%
Sep, 2023 $0.0017 $0.0011 $0.0006 38,364,408.0 -6.25%
Aug, 2023 $0.002 $0.0016 $0.0004 35,764,986.0 -17.95%
Jul, 2023 $0.0025 $0.0018 $0.0007 47,286,255.0 -10.96%
Jun, 2023 $0.0028 $0.0017 $0.0011 96,591,757.0 -0.45%
May, 2023 $0.003 $0.002 $0.001 58,492,837.0 -20.00%
Apr, 2023 $0.0072 $0.0025 $0.0047 377,672,990.0 -50.89%
Mar, 2023 $0.0057 $0.0017 $0.004 208,605,466.0 +119.61%
Feb, 2023 $0.00295 $0.0017 $0.00125 91,859,750.0 +50.00%
Jan, 2023 $0.0028 $0.0017 $0.0011 62,765,880.0 -32.00%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
$94.70
price up icon 0.34%
$81.51
price up icon 0.49%
$50.44
price up icon 0.24%
$41.21
price up icon 0.77%
Cap:     |  Volume (24h):