ADAC | AMERICAN DRIVE-A | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

AMERICAN DRIVE-A (ADAC)

NASDAQ

$10.08+$0.005 (+0.05%)

Price as of Oct 22, 2026 4:00 PM EDT

N/A
Market Cap
N/A
1-Year Change
Shell Companies
Industry

1 Month
-0.49%

Low Price$10.06

High Price$10.15
3 Months
+0.20%

Low Price$10.06

High Price$10.15
1 Year
N/A

Low Price$9.85

High Price$10.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	10.08	10.08	10.07	10.07	+0.10%	18,058
10/21/2026	10.06	10.06	10.06	10.06	-0.20%	20,604
10/19/2026	10.08	10.08	10.08	10.08	+0.20%	114
10/16/2026	10.06	10.06	10.06	10.06	0.00%	23,602
10/15/2026	10.06	10.06	10.06	10.06	-0.30%	111
10/12/2026	10.09	10.10	10.09	10.09	+0.30%	659
10/09/2026	10.06	10.06	10.06	10.06	-0.89%	122
10/08/2026	10.15	10.15	10.15	10.15	0.00%	112
10/02/2026	10.15	10.15	10.15	10.15	+0.30%	120
09/22/2026	10.12	10.12	10.12	10.12	+0.60%	514
09/21/2026	10.07	10.07	10.06	10.06	-0.30%	599,982
09/18/2026	10.07	10.09	10.06	10.09	0.00%	4,754
09/16/2026	10.09	10.09	10.09	10.09	0.00%	192
09/15/2026	10.09	10.09	10.09	10.09	+0.15%	203
09/14/2026	10.03	10.09	10.03	10.08	-0.15%	1,049
09/11/2026	10.09	10.09	10.09	10.09	0.00%	360
09/10/2026	10.07	10.09	10.06	10.09	0.00%	3,937
09/08/2026	10.06	10.09	10.06	10.09	0.00%	51,642
09/01/2026	10.09	10.09	10.09	10.09	0.00%	115
08/28/2026	10.09	10.09	10.09	10.09	0.00%	110
08/25/2026	10.09	10.09	10.09	10.09	0.00%	138
08/24/2026	10.03	10.09	10.03	10.09	-0.10%	535
08/21/2026	10.10	10.10	10.10	10.10	+0.10%	698
08/19/2026	10.06	10.09	10.04	10.09	-0.10%	401,091
08/18/2026	10.10	10.10	10.10	10.10	0.00%	110
08/11/2026	10.10	10.10	10.10	10.10	0.00%	116
08/03/2026	10.10	10.10	10.10	10.10	+0.10%	122
07/31/2026	10.04	10.09	10.04	10.09	-0.10%	220
07/30/2026	10.10	10.10	10.10	10.10	+0.10%	169
07/29/2026	10.09	10.09	10.09	10.09	+0.20%	106
07/24/2026	10.05	10.10	10.03	10.07	+0.20%	4,456
07/20/2026	10.02	10.05	10.02	10.05	+0.30%	291
07/17/2026	10.05	10.05	10.02	10.02	0.00%	2,158
07/16/2026	10.03	10.08	10.02	10.02	-0.69%	3,335
07/14/2026	10.03	10.09	10.02	10.09	+0.40%	806
07/13/2026	10.05	10.05	10.05	10.05	-0.10%	258
07/10/2026	10.06	10.06	10.05	10.06	0.00%	12,752
07/09/2026	10.06	10.06	10.06	10.06	-0.30%	163
07/07/2026	10.06	10.09	10.06	10.09	-0.10%	3,477
07/06/2026	10.10	10.10	10.09	10.10	+0.30%	3,156
07/02/2026	10.04	10.07	10.04	10.07	+0.30%	12,206
07/01/2026	10.04	10.04	10.04	10.04	+0.20%	48,774
06/30/2026	10.01	10.04	10.01	10.02	+0.10%	19,902
06/29/2026	10.01	10.01	10.01	10.01	0.00%	382
06/26/2026	10.01	10.01	10.01	10.01	0.00%	10,479
06/25/2026	10.01	10.04	10.01	10.01	0.00%	1,429
06/24/2026	10.01	10.04	10.01	10.01	0.00%	371
06/23/2026	10.01	10.03	10.01	10.01	-0.20%	11,031
06/22/2026	10.03	10.03	10.01	10.03	0.00%	14,781
06/18/2026	10.02	10.03	10.01	10.03	+0.10%	5,151
06/17/2026	10.01	10.02	10.01	10.02	+0.0010%	7,926
06/16/2026	10.02	10.03	9.99	10.02	0.00%	16,616
06/15/2026	10.00	10.03	9.99	10.02	-0.10%	20,600
06/12/2026	9.99	10.73	9.99	10.03	+0.35%	75,991
06/11/2026	10.00	10.00	9.99	10.00	-0.05%	526
06/05/2026	10.00	10.00	10.00	10.00	+0.10%	170
06/03/2026	9.99	10.00	9.99	9.99	-0.10%	15,125
06/02/2026	10.00	10.00	10.00	10.00	0.00%	10,036
06/01/2026	9.98	10.00	9.97	10.00	+0.10%	16,233
05/29/2026	9.97	9.99	9.95	9.99	-0.001%	20,594
05/27/2026	9.94	9.99	9.94	9.99	+0.40%	852
05/26/2026	9.95	9.95	9.95	9.95	+0.10%	20,117
05/19/2026	9.94	9.94	9.94	9.94	0.00%	5,035
05/18/2026	9.94	9.94	9.94	9.94	+0.10%	6,003
05/11/2026	9.92	9.93	9.92	9.93	+0.10%	48,702
05/06/2026	9.92	9.92	9.92	9.92	0.00%	5,100
04/30/2026	9.92	9.92	9.92	9.92	0.00%	150
04/29/2026	9.99	9.99	9.91	9.92	0.00%	9,674
04/21/2026	9.92	9.92	9.92	9.92	+0.10%	50,802
04/17/2026	9.92	9.92	9.91	9.91	+0.10%	99,208
04/14/2026	9.90	9.90	9.90	9.90	0.00%	654
04/09/2026	9.90	9.90	9.90	9.90	+0.10%	650
04/08/2026	9.89	9.89	9.89	9.89	-0.10%	2,000
04/02/2026	9.88	9.90	9.88	9.90	0.00%	1,577
04/01/2026	9.90	9.90	9.87	9.90	0.00%	2,729
03/31/2026	9.89	9.90	9.89	9.90	0.00%	10,344
03/27/2026	9.90	9.90	9.90	9.90	0.00%	101
03/24/2026	9.90	9.90	9.90	9.90	-0.20%	101
03/23/2026	9.92	9.92	9.92	9.92	+0.30%	101
03/20/2026	9.89	9.89	9.89	9.89	-0.30%	1,140
03/19/2026	9.92	9.92	9.92	9.92	0.00%	106
03/18/2026	9.92	9.92	9.92	9.92	0.00%	202
03/17/2026	9.92	9.92	9.92	9.92	+0.10%	125
03/13/2026	9.91	9.92	9.91	9.91	-0.10%	251,602
03/12/2026	9.92	9.92	9.92	9.92	0.00%	106
03/11/2026	9.92	9.92	9.92	9.92	0.00%	178
03/10/2026	9.92	9.92	9.92	9.92	0.00%	202
03/09/2026	9.92	9.92	9.92	9.92	0.00%	101
03/04/2026	9.92	9.92	9.92	9.92	0.00%	187
03/03/2026	9.92	9.92	9.92	9.92	+0.10%	2,596
03/02/2026	9.91	9.91	9.91	9.91	0.00%	133
02/27/2026	9.91	9.91	9.91	9.91	+0.10%	101
02/26/2026	9.90	9.90	9.90	9.90	-0.001%	2,385
02/25/2026	9.90	9.90	9.90	9.90	+0.20%	10,921
02/23/2026	9.88	9.89	9.88	9.88	+0.10%	17,206
02/20/2026	9.87	9.87	9.87	9.87	-0.10%	107
02/18/2026	9.87	9.88	9.87	9.88	+0.05%	1,031
02/17/2026	9.87	9.88	9.86	9.88	-0.05%	12,481
02/11/2026	9.87	9.88	9.87	9.88	+0.10%	83,134
02/10/2026	9.88	9.89	9.87	9.87	+0.20%	5,568