Advasa Holdings, Inc. ADBT
0.10 USD 0.00 (-0.20%)
Regular-session close
0.10 0.00 +0.20%
After hours · Nov 13, 7:48 PM ET
0.10 Day range 0.1051
0.10 52-week range 6.26
- YTD
- -98.40%
- 1 year
- -98.40%
ADBT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 1,780,200 |
| Nov 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 1,862,900 |
| Nov 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 2,140,800 |
| Nov 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 1,357,400 |
| Nov 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 1,988,700 |
| Nov 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 2,116,300 |
| Nov 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09% | 9,250,900 |
| Nov 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 1,359,100 |
| Nov 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 1,879,700 |
| Nov 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 3,379,800 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 5,161,700 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 3,673,300 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69% | 5,433,500 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 4,972,700 |
| Oct 26, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 15,644,000 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 33,133,500 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 14,255,900 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 2,580,100 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | -0.01 | -8.33% | 6,330,100 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 3,998,500 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 5,085,300 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 2,534,300 |
| Oct 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 4,880,400 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 6,922,300 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 5,400,000 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 5,618,400 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 5,006,600 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 11,219,200 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 6,318,700 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14% | 14,387,900 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 10,955,900 |
| Oct 1, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | +0.02 | +16.67% | 73,199,000 |
| Sep 30, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | +0.01 | +9.09% | 31,847,600 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 7,837,200 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 6,575,200 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | -0.01 | -8.33% | 9,263,000 |
| Sep 24, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 21,699,100 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 9,793,600 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 16,808,500 |
| Sep 21, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | +0.01 | +8.33% | 22,021,500 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | -0.02 | -14.29% | 40,358,600 |
| Sep 17, 2026 | 0.15 | 0.18 | 0.14 | 0.14 | +0.02 | +16.67% | 322,227,400 |
| Sep 16, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | -0.01 | -7.69% | 74,496,800 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 269,404,300 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.09 | 0.10 | -0.13 | -56.52% | 147,783,000 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.22 | 0.23 | -0.08 | -25.81% | 20,776,800 |
| Sep 10, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 5,992,100 |
| Sep 9, 2026 | 0.34 | 0.34 | 0.29 | 0.31 | -0.02 | -6.06% | 7,581,600 |
| Sep 8, 2026 | 0.33 | 0.38 | 0.32 | 0.33 | 0.00 | 0.00% | 13,758,600 |
| Sep 4, 2026 | 0.31 | 0.35 | 0.27 | 0.33 | -0.01 | -2.94% | 55,751,000 |
| Sep 3, 2026 | 1.52 | 1.52 | 0.26 | 0.34 | -1.38 | -80.23% | 136,634,800 |
| Sep 2, 2026 | 3.61 | 3.65 | 1.47 | 1.72 | -1.96 | -53.26% | 3,566,800 |
| Sep 1, 2026 | 4.45 | 4.47 | 3.61 | 3.68 | -0.86 | -18.94% | 169,700 |
| Aug 31, 2026 | 4.94 | 4.94 | 4.54 | 4.54 | -0.45 | -9.02% | 243,000 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.66 | 4.99 | 0.00 | 0.00% | 168,900 |
| Aug 27, 2026 | 5.02 | 5.28 | 4.25 | 4.99 | -0.42 | -7.76% | 447,100 |
| Aug 26, 2026 | 5.19 | 5.62 | 4.93 | 5.41 | -0.85 | -13.58% | 519,000 |
| Aug 25, 2026 | 12.00 | 13.20 | 3.89 | 6.26 | — | — | 1,122,000 |
58 days, newest first. Daily bars as drawn on the ADBT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.