ADSE
ADS-TEC ENERGY (ADSE)
NASDAQ
$11.72-$0.36 (-2.98%)
Price as of Jul 14, 2026 11:50 AM EDT
  • N/A
    Market Cap
  • 8.24%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +5.13%
    Low Price$11.16
    High Price$12.75
  • 3 Months
    +2.81%
    Low Price$10.87
    High Price$12.75
  • 1 Year
    +8.24%
    Low Price$8.39
    High Price$12.98
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
11.23
11.23
11.23
11.23
-1.14%
1,216
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