Skip to main content
Adia Nutrition, Inc. (ADIA)
OTCMKTS · Delayed Price · Currency is USD
0.205
-0.003 (-1.44%)
Mar 6, 2026, 3:07 PM EST

Adia Nutrition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.220.180.210.21-1.20%67,748
Mar 5, 20260.210.210.210.210.21-2.49%14,563
Mar 4, 20260.220.220.210.210.213.80%11,140
Mar 3, 20260.210.210.200.210.21-4.12%18,213
Mar 2, 20260.220.220.210.210.211.81%84,000
Feb 27, 20260.240.240.210.210.21-10,866
Feb 26, 20260.210.210.210.210.215.00%134,636
Feb 25, 20260.210.210.160.200.20-6.98%44,775
Feb 24, 20260.220.220.220.220.2231.02%1,000
Feb 23, 20260.210.210.160.160.16-13.63%65,258
Feb 20, 20260.190.190.190.190.1911.76%1,500
Feb 19, 20260.210.210.170.170.17-18.62%5,676
Feb 18, 20260.210.210.180.210.21-0.05%2,333
Feb 17, 20260.210.210.210.210.215.03%212
Feb 13, 20260.150.200.150.200.20-5.19%15,075
Feb 12, 20260.210.210.190.210.2116.61%3,150
Feb 11, 20260.210.210.160.180.18-9.95%34,502
Feb 10, 20260.210.210.200.200.20-4.81%3,826
Feb 9, 20260.210.210.210.210.2113.51%1,000
Feb 6, 20260.230.230.190.190.19-7.50%47,705
Feb 5, 20260.190.240.140.200.2017.65%230,715
Feb 4, 20260.200.220.150.170.17-22.76%47,063
Feb 3, 20260.250.280.210.220.22-9.80%96,012
Feb 2, 20260.240.240.240.240.244.01%85,743
Jan 30, 20260.200.240.190.230.2317.30%94,381
Jan 29, 20260.180.200.160.200.2012.36%69,167
Jan 28, 20260.180.180.100.180.18-6.32%64,885
Jan 27, 20260.180.190.180.190.196.92%70,083
Jan 26, 20260.160.180.160.180.1811.13%65,180
Jan 23, 20260.140.170.140.160.1613.24%310,267
Jan 22, 20260.130.140.130.140.140.50%68,467
Jan 21, 20260.140.140.130.140.14-1.33%147,338
Jan 20, 20260.140.140.120.140.149.54%202,712
Jan 16, 20260.120.140.110.130.1313.54%89,287
Jan 15, 20260.110.110.100.110.1114.50%174,811
Jan 14, 20260.110.110.100.100.10-96,100
Jan 13, 20260.090.100.090.100.102.56%169,051
Jan 12, 20260.080.100.080.100.1019.49%206,988
Jan 9, 20260.090.090.080.080.084.62%93,639
Jan 8, 20260.080.090.080.080.08-157,965
Jan 6, 20260.080.080.070.080.084.98%77,062
Jan 5, 20260.080.080.070.070.076.14%49,600
Jan 2, 20260.080.080.070.070.07-10.26%6,769
Dec 30, 20250.080.080.060.080.0823.81%11,000
Dec 29, 20250.070.070.060.060.06-19.23%64,800
Dec 26, 20250.080.080.080.080.08-1,560
Dec 24, 20250.080.080.080.080.0830.00%671
Dec 23, 20250.080.080.060.060.06-18.14%47,088
Dec 22, 20250.070.070.070.070.077.64%500
Dec 19, 20250.070.070.070.070.07-12.69%5,000
Dec 18, 20250.080.080.080.080.088.33%3,930
Dec 17, 20250.080.080.070.070.07-2.70%10,777
Dec 16, 20250.060.070.060.070.07-5.13%11,000
Dec 15, 20250.060.080.060.080.0827.87%15,234
Dec 12, 20250.080.080.060.060.06-19.74%52,336
Dec 11, 20250.080.080.070.080.08-3.80%24,210
Dec 10, 20250.080.080.070.080.0813.67%25,100
Dec 9, 20250.070.070.070.070.07-10.90%2,390
Dec 8, 20250.080.080.080.080.08-5,000
Dec 5, 20250.080.080.080.080.0811.43%55,697
Dec 4, 20250.080.080.070.070.07-10.26%49,867
Dec 3, 20250.070.080.070.080.0814.71%35,612
Dec 1, 20250.080.080.070.070.07-12.60%34,277
Nov 28, 20250.070.080.070.080.08-0.26%700
Nov 26, 20250.070.080.070.080.08-6,290
Nov 25, 20250.070.080.060.080.0818.18%166,949
Nov 24, 20250.070.070.060.070.070.15%25,177
Nov 21, 20250.050.070.050.070.0764.75%241,049
Nov 20, 20250.040.040.040.040.04-56,847
Nov 19, 20250.040.060.040.040.04-28.57%408,577
Nov 18, 20250.040.060.040.060.0640.00%102,020
Nov 17, 20250.050.050.040.040.04-31.03%188,176
Nov 14, 20250.070.070.050.060.0628.89%167,862
Nov 13, 20250.070.070.050.050.05-31.82%59,067
Nov 12, 20250.060.070.060.070.0715.79%16,134
Nov 11, 20250.060.060.060.060.0637.02%83,515
Nov 10, 20250.030.040.030.040.0438.67%139,645
Nov 7, 20250.030.030.030.030.03-11,256
Nov 6, 20250.030.030.030.030.03-10,000
Nov 5, 20250.030.040.030.030.0320.00%119,880
Nov 4, 20250.040.040.030.030.03-28.57%250,282
Nov 3, 20250.040.040.040.040.04-12.50%39,329
Oct 30, 20250.040.040.040.040.04-10,000
Oct 29, 20250.040.040.040.040.04-30,000
Oct 28, 20250.040.040.040.040.045.26%56,356
Oct 24, 20250.040.040.040.040.045.56%15,000
Oct 23, 20250.040.040.040.040.042.86%156,385
Oct 22, 20250.040.040.040.040.04-12.50%220,456
Oct 21, 20250.040.040.040.040.04-3.85%24,561
Oct 20, 20250.040.040.040.040.04-159,663
Oct 17, 20250.040.040.040.040.0415.56%37,492
Oct 16, 20250.040.040.040.040.04-13.46%16,250
Oct 15, 20250.040.040.040.040.04-71,100
Oct 14, 20250.040.040.040.040.04-20,000
Oct 13, 20250.040.040.040.040.04-12,019
Oct 10, 20250.040.040.040.040.04-22.96%124,687
Oct 8, 20250.050.050.050.050.058.00%29,000
Oct 7, 20250.050.050.050.050.0521.95%118,850
Oct 3, 20250.050.050.040.040.04-6.82%108,000
Oct 1, 20250.040.040.040.040.04-50,000