Adaptive Ad Systems(AATV)
$0.130.00 (0.00%)
AATV
Adaptive Ad Systems historical prices
$0.13
At close:0.00 (0.00%)
Adaptive Ad Systems (AATV) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | +54.76% | 38,610 | 25.83 |
| Nov 03, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 15,410 | 12.33 |
| Nov 02, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.29% | 4,500 | 2.56 |
| Oct 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | +20.99% | 450 | 0.26 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.61% | 763 | 0.44 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
