ADSE
ADS-TEC ENERGY (ADSE)
NASDAQ
$11.21-$0.15 (-1.32%)
Price as of Jun 03, 2026 4:10 PM EDT
  • N/A
    Market Cap
  • 26.22%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -1.65%
    Low Price$10.87
    High Price$11.94
  • 3 Months
    -1.47%
    Low Price$10.21
    High Price$12.14
  • 1 Year
    +16.04%
    Low Price$8.39
    High Price$13.80
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
11.50
11.52
11.31
11.36
-2.91%
12,182
06/01/2026
11.89
11.90
11.70
11.70
-2.01%
1,637
05/29/2026
11.00
11.94
11.00
11.94
+4.37%
6,442
05/28/2026
11.58
11.69
11.01
11.44
-3.38%
9,014
05/27/2026
11.24
11.84
11.23
11.84
-0.25%
7,310
05/26/2026
11.21
11.87
11.16
11.87
-0.17%
5,107
05/22/2026
11.06
11.89
11.01
11.89
0.00%
5,408
05/21/2026
11.91
11.91
11.46
11.89
0.00%
1,409
05/20/2026
11.89
11.89
11.89
11.89
+2.50%
397
05/19/2026
11.60
11.60
11.60
11.60
+0.96%
1,018
05/18/2026
10.60
11.49
10.60
11.49
-0.09%
2,333
05/15/2026
10.98
12.05
10.26
11.50
-1.29%
3,840
05/14/2026
11.26
11.65
11.15
11.65
+2.92%
2,267
05/13/2026
10.09
11.35
10.09
11.32
+1.98%
4,074
05/12/2026
10.80
11.20
10.50
11.10
+2.12%
6,963
05/11/2026
11.20
12.05
10.87
10.87
-2.77%
23,858
05/08/2026
11.02
11.18
11.02
11.18
+1.36%
2,491
05/07/2026
11.45
11.45
11.03
11.03
-3.67%
1,648
05/06/2026
11.51
11.55
11.24
11.45
-0.69%
3,744
05/05/2026
11.54
11.57
11.09
11.53
-0.17%
5,109
05/04/2026
11.61
11.61
11.55
11.55
-1.87%
4,376
05/01/2026
12.00
12.04
11.66
11.77
-1.09%
6,248
04/30/2026
11.80
11.90
11.80
11.90
+0.76%
1,541
04/29/2026
12.13
12.13
11.81
11.81
-2.72%
1,265
04/28/2026
11.95
12.14
11.75
12.14
+1.63%
2,201
04/27/2026
12.00
12.14
11.68
11.95
-0.62%
13,444
04/24/2026
11.54
12.05
11.54
12.02
+2.47%
3,533
04/23/2026
12.04
12.04
10.93
11.73
-2.17%
9,173
04/22/2026
11.74
11.99
11.73
11.99
+0.0008%
1,225
04/21/2026
11.50
11.99
11.50
11.99
+2.48%
2,268
04/20/2026
11.84
11.85
11.70
11.70
+0.82%
2,055
04/17/2026
11.56
11.61
11.56
11.61
+0.39%
1,108
04/16/2026
12.00
12.00
11.02
11.56
-3.67%
9,140
04/15/2026
11.26
12.00
11.26
12.00
+6.19%
9,680
04/14/2026
11.56
11.56
10.85
11.30
-3.83%
15,217
04/13/2026
11.81
11.81
11.04
11.75
-0.42%
58,020
04/10/2026
11.99
11.99
11.80
11.80
0.00%
2,088
04/09/2026
11.75
11.80
11.69
11.80
+0.43%
4,501
04/08/2026
11.70
11.97
11.60
11.75
+1.29%
3,920
04/07/2026
10.59
11.70
10.55
11.60
+7.61%
53,769
04/06/2026
10.63
11.02
10.40
10.78
+0.19%
6,036
04/02/2026
11.12
11.59
10.66
10.76
-7.24%
2,545
04/01/2026
11.60
11.99
11.35
11.60
+0.87%
7,067
03/31/2026
11.30
11.50
11.27
11.50
+0.88%
10,397
03/30/2026
10.93
11.40
9.66
11.40
+0.26%
19,669
03/27/2026
10.56
11.37
10.56
11.37
+5.77%
4,422
03/26/2026
10.87
10.99
10.56
10.75
+1.80%
4,006
03/25/2026
10.79
10.87
10.56
10.56
-4.00%
4,080
03/24/2026
10.60
11.00
10.60
11.00
+4.41%
1,634
03/23/2026
10.76
10.84
10.54
10.54
-4.14%
3,186
03/20/2026
10.69
10.99
10.47
10.99
-0.09%
2,121
03/19/2026
11.00
11.00
11.00
11.00
+2.23%
580
03/18/2026
10.98
10.98
10.76
10.76
+3.66%
680
03/17/2026
10.55
10.55
10.00
10.38
-0.76%
23,352
03/16/2026
10.63
11.01
10.23
10.46
+2.45%
2,700
03/13/2026
10.71
11.00
10.21
10.21
-4.40%
2,202
03/12/2026
10.45
10.89
10.15
10.68
+1.04%
2,522
03/11/2026
10.80
11.49
10.13
10.57
-8.01%
8,946
03/10/2026
11.50
12.11
11.00
11.49
+2.13%
14,923
03/09/2026
11.47
11.71
11.25
11.25
-2.43%
6,370
03/06/2026
12.20
12.20
11.25
11.53
+0.61%
2,154
03/04/2026
10.75
11.46
10.75
11.46
+7.91%
2,433
03/03/2026
11.00
11.00
10.62
10.62
-5.18%
4,849
03/02/2026
11.28
11.81
11.16
11.20
-5.08%
6,123
02/27/2026
12.00
12.35
11.68
11.80
-5.52%
13,129
02/26/2026
11.63
12.55
11.61
12.49
+3.05%
4,618
02/25/2026
12.15
12.29
11.95
12.12
+1.93%
2,620
02/24/2026
11.95
12.00
10.89
11.89
+0.34%
3,387
02/23/2026
11.09
12.40
10.53
11.85
+6.76%
5,838
02/20/2026
10.77
11.10
10.77
11.10
+3.64%
3,050
02/19/2026
10.83
10.83
10.30
10.71
-1.74%
5,274
02/18/2026
10.52
10.90
10.52
10.90
+3.61%
7,728
02/17/2026
10.59
10.69
10.52
10.52
0.00%
2,163
02/13/2026
10.86
10.95
10.50
10.52
-1.31%
13,366
02/12/2026
10.08
10.66
10.08
10.66
+1.62%
3,466
02/11/2026
10.25
10.50
10.25
10.49
+1.35%
3,710
02/10/2026
10.46
10.50
10.20
10.35
-2.27%
10,127
02/09/2026
10.80
10.90
10.39
10.59
+4.13%
6,626
02/06/2026
10.40
10.40
10.15
10.17
-0.88%
5,408
02/05/2026
10.70
10.70
10.06
10.26
-4.65%
16,604
02/04/2026
10.40
10.76
10.40
10.76
0.00%
5,538
02/03/2026
10.96
10.96
10.01
10.76
-2.00%
30,871
02/02/2026
11.85
11.85
10.72
10.98
-9.03%
29,299
01/30/2026
12.18
12.86
11.80
12.07
-4.89%
67,592
01/29/2026
12.23
13.50
11.84
12.69
-0.70%
29,114
01/28/2026
11.89
12.96
11.82
12.78
+3.99%
14,895
01/27/2026
12.29
12.50
11.82
12.29
+3.28%
10,470
01/26/2026
12.25
12.25
11.69
11.90
-1.65%
7,654
01/23/2026
12.74
12.82
11.63
12.10
-5.62%
21,240
01/22/2026
12.38
12.86
11.96
12.82
+3.22%
12,998
01/21/2026
12.01
12.42
11.62
12.42
+1.47%
7,945
01/20/2026
12.46
12.46
11.54
12.24
-1.53%
12,479
01/16/2026
11.80
12.45
11.64
12.43
+7.25%
5,658
01/15/2026
11.46
12.02
11.40
11.59
-2.77%
44,670
01/14/2026
12.50
12.50
11.88
11.92
-4.49%
28,998
01/13/2026
12.12
12.48
12.12
12.48
+1.55%
12,467
01/12/2026
11.38
12.49
11.38
12.29
+3.54%
12,025
01/09/2026
11.68
11.90
11.66
11.87
+1.37%
7,509
01/08/2026
11.41
11.92
11.10
11.71
+1.56%
12,369
01/07/2026
11.35
11.76
11.35
11.53
-1.11%
16,118