Daily trading records

ADS-TEC ENERGY Historical Stock Prices by Trading Day

Direct answer

Review 43 recent trading days for ADS-TEC ENERGY.

The verified trading-day record runs from May 26, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ADS-TEC ENERGY email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ADS-TEC ENERGY's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-14.86%

From the August 26, 2026 close of $0.3523 to $0.30 on September 18, 2026.

20-session performance

-47.37%

From the July 15, 2026 close of $0.57 to $0.30 on September 18, 2026.

ADS-TEC ENERGY Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.3401$0.3901$0.30$0.301,922-$0.0701 (-18.94%)
$0.37$0.3701$0.37$0.3701250-$0.0699 (-15.89%)
$0.3304$0.44$0.3304$0.44592-$0.10 (-18.52%)
$0.54$0.54$0.54$0.54215+$0.0065 (+1.22%)
$0.3523$0.5335$0.3523$0.533554,041+$0.1812 (+51.41%)
$0.40$0.45$0.3447$0.352314,627-$0.0477 (-11.91%)
$0.325$0.40$0.301$0.4022,544-$0.005 (-1.23%)
$0.4505$0.49$0.405$0.4054,792-$0.095 (-19.00%)
$0.57$0.57$0.50$0.501,091-$0.0178 (-3.44%)
$0.60$0.60$0.4799$0.51782,525-$0.0619 (-10.68%)
$0.6125$0.715$0.50$0.579718,997-$0.1353 (-18.92%)
$0.60$0.715$0.60$0.7159,465+$0.065 (+10.00%)
$0.58$0.65$0.54$0.6529,103+$0.09 (+16.07%)
$0.4981$0.60$0.4981$0.563,488$0.00 (0.00%)
$0.54$0.56$0.53$0.56599$0.00 (0.00%)
$0.56$0.56$0.56$0.56195+$0.02 (+3.70%)
$0.54$0.54$0.54$0.54404+$0.0164 (+3.13%)
$0.54$0.55$0.4983$0.523611,470+$0.0045 (+0.88%)
$0.54$0.5401$0.5191$0.51919,708+$0.021 (+4.21%)
$0.5493$0.5925$0.4981$0.49811,260-$0.0719 (-12.61%)
$0.5007$0.57$0.46$0.571,532-$0.02 (-3.39%)
$0.55$0.59$0.55$0.59593+$0.04 (+7.27%)
$0.55$0.55$0.55$0.55507-$0.05 (-8.33%)
$0.59$0.60$0.59$0.60518+$0.03 (+5.26%)
$0.57$0.57$0.57$0.571,145-$0.0298 (-4.97%)
$0.60$0.60$0.5501$0.599813,422-$0.053 (-8.12%)
$0.5001$0.7129$0.50$0.652813,495+$0.0427 (+7.00%)
$0.61$0.73$0.4802$0.610143,064+$0.0081 (+1.35%)
$0.49$0.602$0.47$0.60263,791+$0.112 (+22.86%)
$0.40$0.49$0.40$0.4925,228+$0.02 (+4.26%)
$0.46$0.47$0.405$0.4737,364+$0.02 (+4.44%)
$0.44$0.45$0.44$0.451,701-$0.0199 (-4.23%)
$0.45$0.47$0.371$0.46996,601+$0.0399 (+9.28%)
$0.47$0.47$0.33$0.4313,505-$0.032 (-6.93%)
$0.4599$0.47$0.4375$0.4625,400-$0.0079 (-1.68%)
$0.3888$0.47$0.3888$0.46997,494-$0.0199 (-4.06%)
$0.45$0.4898$0.45$0.48981,554-$0.0101 (-2.02%)
$0.4275$0.4999$0.40$0.49997,026-$0.0201 (-3.87%)
$0.421$0.52$0.4175$0.522,255+$0.0001 (+0.02%)
$0.5199$0.5199$0.5199$0.5199498+$0.0399 (+8.31%)
$0.4221$0.48$0.4221$0.48959-$0.013 (-2.64%)
$0.48$0.497$0.4585$0.49318,398-$0.0768 (-13.48%)
$0.4145$0.5698$0.4145$0.56985,024No prior close

Verified data

Trading days shown
43
Coverage start
May 26, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ADS-TEC ENERGY company profile.Review ADS-TEC ENERGY valuation and profitability metrics.

Read the frequently asked questions.

What is ADS-TEC ENERGY's latest verified closing price?

ADS-TEC ENERGY closed at $0.30 on September 18, 2026.

What period does ADS-TEC ENERGY's price history cover?

The page shows 43 verified sessions from May 26, 2026 through September 18, 2026.

What data is included in ADS-TEC ENERGY's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ADS-TEC ENERGY's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ADS-TEC ENERGY's daily prices?

Daily aggregate prices are provided by Polygon.