ADSE
ADS-TEC ENERGY (ADSE)
NASDAQ
$9.63-$0.07 (-0.77%)
Price as of Oct 23, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • -4.06%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -11.66%
    Low Price$9.34
    High Price$11.00
  • 3 Months
    -19.70%
    Low Price$9.34
    High Price$12.88
  • 1 Year
    -4.06%
    Low Price$9.34
    High Price$12.88
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
9.60
9.71
9.50
9.70
+1.57%
47,067
10/22/2026
9.26
9.99
8.79
9.55
+0.53%
57,470
10/21/2026
10.00
10.00
9.39
9.50
-4.43%
21,534
10/20/2026
9.75
10.20
9.70
9.94
-1.58%
45,862
10/19/2026
9.84
10.12
9.51
10.10
+1.71%
75,333
10/16/2026
9.98
10.29
9.72
9.93
-0.70%
68,850
10/15/2026
9.92
10.17
9.47
10.00
+3.52%
42,706
10/14/2026
9.29
9.74
9.14
9.66
+3.43%
42,477
10/13/2026
9.64
9.74
9.04
9.34
-4.69%
33,871
10/12/2026
9.48
9.87
9.25
9.80
+1.45%
27,503
10/09/2026
9.30
9.90
9.10
9.66
+2.44%
43,493
10/08/2026
9.41
9.96
9.05
9.43
-2.68%
38,482
10/07/2026
9.70
9.93
9.14
9.69
-1.72%
37,959
10/06/2026
10.20
10.21
9.18
9.86
-1.99%
37,708
10/05/2026
10.43
10.43
9.77
10.06
-5.00%
25,353
10/02/2026
10.55
10.72
10.36
10.59
+1.34%
11,601
10/01/2026
10.82
10.82
10.19
10.45
-5.00%
13,760
10/01/2026
-$0.76 Earnings
09/30/2026
10.78
11.00
10.39
11.00
0.00%
83,010
09/29/2026
10.62
11.00
10.45
11.00
+1.01%
33,383
09/28/2026
10.73
10.94
10.52
10.89
+0.74%
17,834
09/25/2026
10.79
10.92
10.69
10.81
-1.28%
11,625
09/24/2026
10.80
11.09
10.80
10.95
-0.27%
9,686
09/23/2026
10.87
11.20
10.76
10.98
-0.09%
4,952
09/22/2026
11.25
11.36
10.93
10.99
-2.14%
19,715
09/21/2026
11.41
11.73
11.03
11.23
-3.19%
10,200
09/18/2026
11.05
11.80
10.89
11.60
+3.57%
17,565
09/17/2026
11.02
11.33
11.01
11.20
0.00%
11,369
09/16/2026
11.19
11.35
11.07
11.20
+0.27%
11,451
09/15/2026
11.10
11.49
11.10
11.17
-1.67%
13,546
09/14/2026
11.42
11.50
11.25
11.36
-1.90%
12,019
09/11/2026
11.35
11.80
11.13
11.58
+2.39%
11,928
09/10/2026
11.69
11.80
11.25
11.31
-2.50%
7,128
09/09/2026
11.62
11.80
11.21
11.60
+0.09%
9,074
09/08/2026
11.36
11.78
11.08
11.59
+0.26%
7,995
09/04/2026
11.38
11.69
11.38
11.56
-0.34%
7,236
09/03/2026
11.70
11.80
11.08
11.60
0.00%
10,182
09/02/2026
11.55
11.95
11.12
11.60
0.00%
18,046
09/01/2026
11.57
11.99
11.54
11.60
-1.19%
8,314
08/31/2026
11.27
11.74
11.06
11.74
+3.89%
70,870
08/28/2026
11.40
11.42
11.20
11.30
0.00%
49,011
08/27/2026
11.30
11.35
11.20
11.30
-0.88%
39,895
08/26/2026
11.35
11.40
11.10
11.40
0.00%
35,409
08/25/2026
11.28
11.42
11.12
11.40
0.00%
22,093
08/24/2026
11.40
11.48
11.18
11.40
+0.53%
13,894
08/21/2026
11.60
11.89
11.34
11.34
-2.58%
7,792
08/20/2026
11.90
11.90
11.25
11.64
-2.59%
5,736
08/19/2026
11.98
12.00
11.90
11.95
-0.33%
8,188
08/18/2026
11.97
11.99
11.55
11.99
-0.08%
7,201
08/17/2026
11.99
12.00
11.88
12.00
+2.65%
3,898
08/14/2026
11.98
11.98
11.61
11.69
-1.85%
4,125
08/13/2026
11.77
11.91
11.49
11.91
+0.25%
4,664
08/12/2026
11.52
11.99
11.38
11.88
+0.42%
21,586
08/11/2026
11.77
11.88
11.77
11.83
+1.72%
12,384
08/10/2026
11.76
12.00
11.42
11.63
-1.69%
22,705
08/07/2026
11.51
11.84
11.06
11.83
+1.11%
25,866
08/06/2026
11.82
11.83
11.53
11.70
+1.12%
5,889
08/05/2026
11.86
11.88
11.50
11.57
-1.87%
3,379
08/04/2026
11.78
11.88
11.36
11.79
-1.01%
6,504
08/03/2026
12.80
12.80
11.10
11.91
-7.53%
33,864
07/31/2026
12.50
12.88
11.76
12.88
+3.04%
113,650
07/30/2026
11.77
12.62
11.76
12.50
+3.48%
36,334
07/29/2026
11.67
12.08
11.67
12.08
+0.83%
25,555
07/28/2026
11.90
12.00
11.63
11.98
0.00%
16,408
07/27/2026
11.73
12.20
11.59
11.98
-0.25%
13,366
07/24/2026
12.00
12.01
11.99
12.01
-0.58%
3,497
07/23/2026
11.91
12.08
11.91
12.08
+0.67%
12,267
07/22/2026
12.00
12.00
11.85
12.00
-0.74%
25,404
07/21/2026
11.80
12.09
11.80
12.09
+0.75%
13,426
07/20/2026
12.00
12.00
12.00
12.00
0.00%
8,831
07/17/2026
12.04
12.04
12.00
12.00
0.00%
9,373
07/16/2026
11.90
12.00
11.40
12.00
+0.42%
12,340
07/15/2026
11.95
12.00
11.48
11.95
-0.91%
19,526
07/14/2026
11.38
12.29
11.15
12.06
-0.17%
13,571
07/13/2026
12.14
12.22
11.79
12.08
+0.92%
18,343
07/10/2026
12.15
12.26
11.76
11.97
-2.44%
17,206
07/09/2026
12.27
12.27
12.27
12.27
+1.91%
9,199
07/08/2026
12.14
12.15
10.71
12.04
+0.84%
17,810
07/07/2026
11.75
12.35
11.75
11.94
-2.05%
16,370
07/06/2026
12.56
12.56
11.81
12.19
-2.09%
26,256
07/02/2026
12.20
12.49
12.01
12.45
+0.16%
10,534
07/01/2026
12.16
12.50
11.47
12.43
-2.51%
35,993
06/30/2026
12.04
12.75
11.05
12.75
+6.25%
50,836
06/29/2026
10.24
12.12
10.24
12.00
+4.35%
52,415
06/26/2026
11.30
11.50
10.79
11.50
+0.44%
20,337
06/25/2026
11.30
11.45
11.29
11.45
+1.33%
9,125
06/24/2026
11.15
11.30
11.13
11.30
+1.25%
5,430
06/23/2026
10.87
11.16
10.04
11.16
-2.96%
5,073
06/22/2026
11.23
11.50
10.72
11.50
+0.88%
2,468
06/18/2026
11.40
11.40
11.40
11.40
0.00%
1,577
06/17/2026
11.05
11.40
11.02
11.40
-0.61%
2,413
06/16/2026
11.13
11.47
10.64
11.47
-0.26%
3,393
06/15/2026
11.50
11.50
11.50
11.50
+0.09%
1,524
06/12/2026
11.03
11.49
11.03
11.49
+2.13%
1,992
06/11/2026
11.47
11.47
10.86
11.25
-1.92%
1,459
06/10/2026
11.47
11.47
11.47
11.47
+5.52%
1,335
06/09/2026
11.50
11.50
10.87
10.87
-3.29%
1,292
06/08/2026
11.12
11.24
11.12
11.24
-1.06%
766
06/05/2026
10.53
11.36
10.53
11.36
-0.70%
1,894
06/04/2026
11.40
11.44
11.00
11.44
+1.87%
2,496