Get the Stockscreener App
0.0016
45.45%
0.0005
American Diversified Holdings Corp Stock (ADHC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $0.0017 | $0.0013 | $0.0004 | 8,494,600.0 | +45.45% |
| Feb 10, 2025 | $0.0011 | $0.0009 | $0.0002 | 18,679,882.0 | -8.33% |
| Feb 07, 2025 | $0.0012 | $0.001 | $0.0002 | 13,317,005.0 | +2.13% |
| Feb 06, 2025 | $0.0012 | $0.001 | $0.0002 | 4,299,978.0 | +2.17% |
| Feb 05, 2025 | $0.0013 | $0.0011 | $0.0002 | 6,633,289.0 | -11.54% |
| Feb 04, 2025 | $0.00155 | $0.0012 | $0.00035 | 15,461,789.0 | -16.13% |
| Feb 03, 2025 | $0.0016 | $0.0013 | $0.0003 | 6,130,220.0 | +3.33% |
| Jan 31, 2025 | $0.00165 | $0.0013 | $0.00035 | 14,461,135.0 | +15.38% |
| Jan 30, 2025 | $0.0017 | $0.0013 | $0.0004 | 4,348,290.0 | -23.53% |
| Jan 29, 2025 | $0.0017 | $0.0014 | $0.0003 | 5,365,732.0 | +0.00% |
| Jan 28, 2025 | $0.0018 | $0.0011 | $0.0007 | 22,404,765.0 | +30.77% |
| Jan 27, 2025 | $0.0014 | $0.0012 | $0.0002 | 4,090,583.0 | +0.00% |
| Jan 24, 2025 | $0.0013 | $0.00125 | $0.00 | 2,466,000.0 | -7.14% |
| Jan 23, 2025 | $0.0015 | $0.0012 | $0.0003 | 1,085,700.0 | +7.69% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.0017 | $0.0009 | $0.0008 | 73,016,763.0 | +6.67% |
| 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 | $0.00125 | $0.00365 | 352,765,262.0 | +115.79% |
| Sep, 2024 | $0.0035 | $0.00125 | $0.00225 | 193,510,931.0 | -9.52% |
| Aug, 2024 | $0.0028 | $0.0006 | $0.0022 | 504,478,186.0 | +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% |
1.92%
0.06%
Cap:
|
Volume (24h):