ADS-TEC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.30	11.50	10.79	11.50	11.50	0.44%	20,337
Jun 25, 2026	11.30	11.45	11.29	11.45	11.45	1.33%	9,111
Jun 24, 2026	11.15	11.30	11.13	11.30	11.30	1.25%	5,427
Jun 23, 2026	10.87	11.16	10.04	11.16	11.16	-2.96%	5,036
Jun 22, 2026	11.23	11.50	10.72	11.50	11.50	0.88%	2,330
Jun 18, 2026	11.40	11.40	11.40	11.40	11.40	-	1,577
Jun 17, 2026	11.05	11.40	11.02	11.40	11.40	-0.61%	2,403
Jun 16, 2026	11.13	11.47	10.64	11.47	11.47	-0.26%	3,393
Jun 15, 2026	11.50	11.50	11.50	11.50	11.50	0.09%	1,524
Jun 12, 2026	11.03	11.49	11.03	11.49	11.49	2.13%	1,992
Jun 11, 2026	11.47	11.47	10.86	11.25	11.25	-1.92%	1,459
Jun 10, 2026	11.47	11.47	11.47	11.47	11.47	5.52%	1,345
Jun 9, 2026	11.50	11.50	10.87	10.87	10.87	-3.29%	1,292
Jun 8, 2026	11.12	11.24	11.12	11.24	11.24	-1.06%	766
Jun 5, 2026	10.53	11.36	10.53	11.36	11.36	-0.70%	1,894
Jun 4, 2026	11.40	11.44	11.00	11.44	11.44	1.87%	2,496
Jun 3, 2026	11.23	11.23	11.23	11.23	11.23	-1.14%	1,216
Jun 2, 2026	11.50	11.52	11.31	11.36	11.36	-2.91%	12,182
Jun 1, 2026	11.89	11.90	11.70	11.70	11.70	-2.01%	1,637
May 29, 2026	11.01	11.94	11.01	11.94	11.94	4.37%	6,442
May 28, 2026	11.58	11.69	11.01	11.44	11.44	-3.38%	9,014
May 27, 2026	11.24	11.84	11.23	11.84	11.84	-0.25%	7,310
May 26, 2026	11.21	11.87	11.16	11.87	11.87	-0.17%	5,107
May 22, 2026	11.06	11.89	11.01	11.89	11.89	-	5,408
May 21, 2026	11.91	11.91	11.46	11.89	11.89	-	1,409
May 20, 2026	11.89	11.89	11.89	11.89	11.89	2.50%	397
May 19, 2026	11.60	11.60	11.60	11.60	11.60	0.96%	1,018
May 18, 2026	10.60	11.49	10.60	11.49	11.49	-0.09%	2,333
May 15, 2026	10.98	12.05	10.26	11.50	11.50	-1.29%	3,840
May 14, 2026	11.26	11.65	11.15	11.65	11.65	2.92%	2,267
May 13, 2026	10.09	11.35	10.09	11.32	11.32	1.98%	4,074
May 12, 2026	10.80	11.20	10.50	11.10	11.10	2.12%	6,963
May 11, 2026	11.20	12.05	10.87	10.87	10.87	-2.77%	23,858
May 8, 2026	11.02	11.18	11.02	11.18	11.18	1.36%	2,491
May 7, 2026	11.45	11.45	11.03	11.03	11.03	-3.67%	1,648
May 6, 2026	11.51	11.55	11.24	11.45	11.45	-0.69%	3,744
May 5, 2026	11.54	11.57	11.09	11.53	11.53	-0.17%	5,109
May 4, 2026	11.61	11.61	11.55	11.55	11.55	-1.87%	4,376
May 1, 2026	12.00	12.04	11.66	11.77	11.77	-1.09%	6,248
Apr 30, 2026	11.80	11.90	11.80	11.90	11.90	0.76%	1,541
Apr 29, 2026	12.13	12.13	11.81	11.81	11.81	-2.72%	1,265
Apr 28, 2026	11.95	12.14	11.75	12.14	12.14	1.63%	2,201
Apr 27, 2026	12.00	12.14	11.68	11.95	11.95	-0.62%	13,444
Apr 24, 2026	11.54	12.05	11.54	12.02	12.02	2.47%	3,533
Apr 23, 2026	12.04	12.04	10.93	11.73	11.73	-2.17%	9,173
Apr 22, 2026	11.74	11.99	11.73	11.99	11.99	-	1,225
Apr 21, 2026	11.50	11.99	11.50	11.99	11.99	2.48%	2,268
Apr 20, 2026	11.84	11.85	11.70	11.70	11.70	0.82%	2,055
Apr 17, 2026	11.56	11.61	11.56	11.61	11.61	0.39%	1,108
Apr 16, 2026	12.00	12.00	11.02	11.56	11.56	-3.67%	9,140
Apr 15, 2026	11.26	12.00	11.26	12.00	12.00	6.19%	9,680
Apr 14, 2026	11.56	11.56	10.85	11.30	11.30	-3.83%	15,217
Apr 13, 2026	11.81	11.81	11.04	11.75	11.75	-0.42%	58,020
Apr 10, 2026	11.99	11.99	11.80	11.80	11.80	-	2,088
Apr 9, 2026	11.75	11.80	11.69	11.80	11.80	0.43%	4,501
Apr 8, 2026	11.70	11.97	11.60	11.75	11.75	1.29%	3,920
Apr 7, 2026	10.59	11.70	10.55	11.60	11.60	7.61%	53,769
Apr 6, 2026	10.63	11.02	10.40	10.78	10.78	0.19%	6,036
Apr 2, 2026	11.12	11.59	10.66	10.76	10.76	-7.24%	2,545
Apr 1, 2026	11.60	11.99	11.35	11.60	11.60	0.87%	7,067
Mar 31, 2026	11.30	11.50	11.27	11.50	11.50	0.88%	10,397
Mar 30, 2026	10.93	11.40	9.66	11.40	11.40	0.26%	19,669
Mar 27, 2026	10.56	11.37	10.56	11.37	11.37	5.77%	4,422
Mar 26, 2026	10.87	10.99	10.56	10.75	10.75	1.80%	4,006
Mar 25, 2026	10.79	10.87	10.56	10.56	10.56	-4.00%	4,080
Mar 24, 2026	10.60	11.00	10.60	11.00	11.00	4.41%	1,634
Mar 23, 2026	10.76	10.84	10.54	10.54	10.54	-4.14%	3,186
Mar 20, 2026	10.69	10.99	10.47	10.99	10.99	-0.09%	2,121
Mar 19, 2026	11.00	11.00	11.00	11.00	11.00	2.23%	580
Mar 18, 2026	10.98	10.98	10.76	10.76	10.76	3.66%	680
Mar 17, 2026	10.55	10.55	10.00	10.38	10.38	-0.76%	23,352
Mar 16, 2026	10.63	11.01	10.23	10.46	10.46	2.45%	2,700
Mar 13, 2026	10.71	11.00	10.21	10.21	10.21	-4.40%	2,202
Mar 12, 2026	10.45	10.89	10.15	10.68	10.68	1.04%	2,522
Mar 11, 2026	10.80	11.49	10.13	10.57	10.57	-8.01%	8,946
Mar 10, 2026	11.50	12.11	11.00	11.49	11.49	2.13%	14,923
Mar 9, 2026	11.47	11.71	11.25	11.25	11.25	-2.43%	6,370
Mar 6, 2026	12.20	12.20	11.25	11.53	11.53	0.61%	2,154
Mar 4, 2026	10.75	11.46	10.75	11.46	11.46	7.91%	2,433
Mar 3, 2026	11.00	11.00	10.62	10.62	10.62	-5.18%	4,849
Mar 2, 2026	11.28	11.81	11.16	11.20	11.20	-5.08%	6,123
Feb 27, 2026	12.00	12.35	11.68	11.80	11.80	-5.52%	13,129
Feb 26, 2026	11.63	12.55	11.61	12.49	12.49	3.05%	4,618
Feb 25, 2026	12.15	12.29	11.95	12.12	12.12	1.93%	2,620
Feb 24, 2026	11.95	12.00	10.89	11.89	11.89	0.34%	3,387
Feb 23, 2026	11.09	12.40	10.53	11.85	11.85	6.76%	5,838
Feb 20, 2026	10.77	11.10	10.77	11.10	11.10	3.64%	3,050
Feb 19, 2026	10.83	10.83	10.30	10.71	10.71	-1.74%	5,274
Feb 18, 2026	10.52	10.90	10.52	10.90	10.90	3.61%	7,728
Feb 17, 2026	10.59	10.69	10.52	10.52	10.52	-	2,163
Feb 13, 2026	10.86	10.95	10.50	10.52	10.52	-1.31%	13,366
Feb 12, 2026	10.08	10.66	10.08	10.66	10.66	1.62%	3,466
Feb 11, 2026	10.25	10.50	10.25	10.49	10.49	1.35%	3,710
Feb 10, 2026	10.46	10.50	10.20	10.35	10.35	-2.27%	10,127
Feb 9, 2026	10.80	10.90	10.39	10.59	10.59	4.13%	6,626
Feb 6, 2026	10.40	10.40	10.15	10.17	10.17	-0.88%	5,408
Feb 5, 2026	10.70	10.70	10.06	10.26	10.26	-4.65%	16,604
Feb 4, 2026	10.40	10.76	10.40	10.76	10.76	-	5,538
Feb 3, 2026	10.96	10.96	10.01	10.76	10.76	-2.00%	30,871
Feb 2, 2026	11.85	11.85	10.72	10.98	10.98	-9.03%	29,299