Get the Stockscreener App
0.0017
13.33%
0.0002
American Diversified Holdings Corp Stock (ADHC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 03, 2025 | $0.0017 | $0.0015 | $0.0002 | 29,861,940.0 | +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% |
| Sep 24, 2025 | $0.0017 | $0.0016 | $0.00 | 9,378,254.0 | +0.00% |
| Sep 23, 2025 | $0.00174 | $0.0016 | $0.00014 | 9,888,411.0 | -10.53% |
| Sep 22, 2025 | $0.002 | $0.0018 | $0.0002 | 3,873,506.0 | +0.00% |
| Sep 19, 2025 | $0.00192 | $0.0016 | $0.000315 | 17,254,093.0 | +11.76% |
| Sep 18, 2025 | $0.0019 | $0.0016 | $0.0003 | 7,512,469.0 | -5.56% |
| Sep 17, 2025 | $0.0018 | $0.0015 | $0.0003 | 3,713,313.0 | +12.50% |
| Sep 16, 2025 | $0.0019 | $0.0016 | $0.0003 | 10,609,609.0 | -11.11% |
| Sep 15, 2025 | $0.002 | $0.0016 | $0.0004 | 9,113,341.0 | +5.88% |
| Sep 12, 2025 | $0.0018 | $0.0015 | $0.0003 | 19,646,001.0 | +6.25% |
| Sep 11, 2025 | $0.0018 | $0.00145 | $0.00035 | 18,662,248.0 | +6.67% |
| Sep 10, 2025 | $0.0018 | $0.0015 | $0.0003 | 8,900,299.0 | -16.67% |
| Sep 09, 2025 | $0.0018 | $0.00155 | $0.00025 | 21,103,485.0 | +12.50% |
| Sep 08, 2025 | $0.0016 | $0.00135 | $0.00025 | 16,421,429.0 | +18.52% |
| Sep 05, 2025 | $0.0015 | $0.00135 | $0.00015 | 1,377,578.0 | +0.00% |
| Sep 04, 2025 | $0.0016 | $0.00125 | $0.00035 | 14,127,271.0 | -1.82% |
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 | $0.0017 | $0.0013 | $0.0004 | 83,310,159.0 | +9.68% |
| 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% |
5.71%
0.34%
Cap:
|
Volume (24h):