ADSE
ADS-TEC ENERGY (ADSE)
NASDAQ
$11.55-$0.04 (-0.30%)
Price as of Sep 11, 2026 4:10 PM EDT
  • N/A
    Market Cap
  • 18.53%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -2.11%
    Low Price$11.30
    High Price$12.00
  • 3 Months
    +2.93%
    Low Price$11.16
    High Price$12.88
  • 1 Year
    +18.53%
    Low Price$8.39
    High Price$12.88
Date
Open
High
Low
Close
Change (%)
Volume
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
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
05/15/2026
-$1.15 Earnings
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