Want to see ADSE full AI Analyst Report?
ADS-TEC Energy (ADSE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.56 | 10.04 | 9.20 | 9.83 | 9.83 | +0.92% | 107,561 | 4.03 |
| Oct 29, 2026 | 9.46 | 9.89 | 9.15 | 9.74 | 9.74 | +0.10% | 89,806 | 3.48 |
| Oct 28, 2026 | 9.20 | 9.73 | 9.04 | 9.73 | 9.73 | +4.62% | 112,427 | 4.36 |
| Oct 27, 2026 | 9.26 | 9.37 | 8.51 | 9.30 | 9.30 | +0.22% | 54,415 | 2.13 |
| Oct 26, 2026 | 9.86 | 9.86 | 9.17 | 9.28 | 9.28 | -4.33% | 44,476 | 1.76 |
| Oct 23, 2026 | 9.60 | 9.71 | 9.50 | 9.70 | 9.70 | +1.57% | 47,168 | 1.91 |
| Oct 22, 2026 | 9.26 | 9.99 | 8.79 | 9.55 | 9.55 | +0.53% | 57,470 | 2.39 |
| Oct 21, 2026 | 10.00 | 10.00 | 9.39 | 9.50 | 9.50 | -4.43% | 21,534 | 0.91 |
| Oct 20, 2026 | 9.75 | 10.20 | 9.70 | 9.94 | 9.94 | -1.58% | 45,862 | 1.98 |
| Oct 19, 2026 | 9.84 | 10.12 | 9.51 | 10.10 | 10.10 | +1.71% | 75,333 | 3.36 |
| Oct 16, 2026 | 9.98 | 10.29 | 9.72 | 9.93 | 9.93 | -0.70% | 68,849 | 3.20 |
| Oct 15, 2026 | 9.92 | 10.17 | 9.47 | 10.00 | 10.00 | +3.52% | 42,706 | 2.03 |
| Oct 14, 2026 | 9.29 | 9.74 | 9.14 | 9.66 | 9.66 | +3.43% | 42,477 | 2.08 |
| Oct 13, 2026 | 9.64 | 9.74 | 9.04 | 9.34 | 9.34 | -4.69% | 33,871 | 1.68 |
| Oct 12, 2026 | 9.48 | 9.87 | 9.25 | 9.80 | 9.80 | +1.45% | 27,503 | 1.38 |
| Oct 09, 2026 | 9.30 | 9.90 | 9.10 | 9.66 | 9.66 | +2.44% | 43,493 | 2.23 |
| Oct 08, 2026 | 9.41 | 9.96 | 9.05 | 9.43 | 9.43 | -2.68% | 38,482 | 2.00 |
| Oct 07, 2026 | 9.70 | 9.93 | 9.14 | 9.69 | 9.69 | -1.72% | 37,959 | 2.01 |
| Oct 06, 2026 | 10.20 | 10.21 | 9.18 | 9.86 | 9.86 | -1.99% | 37,708 | 2.05 |
| Oct 05, 2026 | 10.43 | 10.43 | 9.77 | 10.06 | 10.06 | -5.00% | 25,353 | 1.39 |
| Oct 02, 2026 | 10.55 | 10.72 | 10.36 | 10.59 | 10.59 | +1.34% | 11,601 | 0.63 |
| Oct 01, 2026 | 10.82 | 10.82 | 10.19 | 10.45 | 10.45 | -5.00% | 13,760 | 0.74 |
| Sep 30, 2026 | 10.78 | 11.00 | 10.39 | 11.00 | 11.00 | +0.00% | 83,010 | 4.81 |
| Sep 29, 2026 | 10.62 | 11.00 | 10.45 | 11.00 | 11.00 | +1.01% | 33,383 | 1.98 |
| Sep 28, 2026 | 10.73 | 10.94 | 10.52 | 10.89 | 10.89 | +0.74% | 17,834 | 1.04 |
| Sep 25, 2026 | 10.79 | 10.92 | 10.69 | 10.81 | 10.81 | -1.28% | 11,625 | 0.65 |
| Sep 24, 2026 | 10.80 | 11.09 | 10.80 | 10.95 | 10.95 | -0.27% | 9,686 | 0.52 |
| Sep 23, 2026 | 10.87 | 11.20 | 10.76 | 10.98 | 10.98 | -0.09% | 4,952 | 0.26 |
| Sep 22, 2026 | 11.25 | 11.36 | 10.93 | 10.99 | 10.99 | -2.14% | 19,715 | 1.06 |
| Sep 21, 2026 | 11.41 | 11.73 | 11.03 | 11.23 | 11.23 | -3.19% | 10,200 | 0.55 |
| Sep 18, 2026 | 11.05 | 11.80 | 10.89 | 11.60 | 11.60 | +3.57% | 17,565 | 0.96 |
| Sep 17, 2026 | 11.02 | 11.33 | 11.01 | 11.20 | 11.20 | +0.00% | 11,369 | 0.63 |
| Sep 16, 2026 | 11.19 | 11.35 | 11.07 | 11.20 | 11.20 | +0.27% | 11,451 | 0.64 |
| Sep 15, 2026 | 11.10 | 11.49 | 11.10 | 11.17 | 11.17 | -1.67% | 13,546 | 0.76 |
| Sep 14, 2026 | 11.42 | 11.50 | 11.25 | 11.36 | 11.36 | -1.90% | 12,019 | 0.68 |
| Sep 11, 2026 | 11.35 | 11.80 | 11.13 | 11.58 | 11.58 | +2.39% | 11,928 | 0.68 |
| Sep 10, 2026 | 11.69 | 11.80 | 11.25 | 11.31 | 11.31 | -2.50% | 7,128 | 0.41 |
| Sep 09, 2026 | 11.62 | 11.80 | 11.21 | 11.60 | 11.60 | +0.09% | 9,074 | 0.52 |
| Sep 08, 2026 | 11.36 | 11.78 | 11.08 | 11.59 | 11.59 | +0.26% | 7,995 | 0.46 |
| Sep 07, 2026 | 11.38 | 11.69 | 11.38 | 11.56 | 11.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.38 | 11.69 | 11.38 | 11.56 | 11.56 | -0.34% | 7,236 | 0.42 |
| Sep 03, 2026 | 11.70 | 11.80 | 11.08 | 11.60 | 11.60 | +0.00% | 10,182 | 0.60 |
| Sep 02, 2026 | 11.55 | 11.95 | 11.12 | 11.60 | 11.60 | +0.00% | 18,046 | 1.08 |
| Sep 01, 2026 | 11.57 | 11.99 | 11.54 | 11.60 | 11.60 | -1.19% | 8,313 | 0.50 |
| Aug 31, 2026 | 11.27 | 11.74 | 11.06 | 11.74 | 11.74 | +3.89% | 70,870 | 4.52 |
| Aug 28, 2026 | 11.40 | 11.42 | 11.20 | 11.30 | 11.30 | +0.00% | 49,011 | 3.28 |
| Aug 27, 2026 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | -0.88% | 39,895 | 2.77 |
| Aug 26, 2026 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | +0.00% | 35,409 | 2.53 |
| Aug 25, 2026 | 11.28 | 11.42 | 11.12 | 11.40 | 11.40 | +0.00% | 22,093 | 1.61 |
| Aug 24, 2026 | 11.40 | 11.48 | 11.18 | 11.40 | 11.40 | +0.53% | 13,894 | 1.02 |