American Drive Acquisition Stock Price History

NASDAQ: ADACFinancial ServicesShell CompaniesUSD

10.06-0.09 (-0.89%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ADAC price history at a glance

The price history for American Drive Acquisition (ADAC) on this page begins on February 9, 2026, when the stock closed at $9.88; it most recently closed at $10.06 on October 5, 2026. The highest price in this record is $10.73, reached on June 8, 2026; the latest close is 6.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.73
Date of high: Jun 8, 2026
Low since 2026: $9.85
Date of low: Feb 9, 2026
52-week high: $10.73
52-week low: $9.85
IPO year: 2026
Last close: $10.06

ADAC returns

1 week

-0.89%

1 month

-0.30%

3 months

0.00%

6 months

+1.62%

ADAC price return, excluding dividends.

ADAC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.06	10.06	10.06	10.06	-0.89%	122
Oct 8, 2026	10.15	10.15	10.15	10.15	0.00%	109
Oct 6, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 2, 2026	10.15	10.15	10.15	10.15	+0.30%	100
Oct 1, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 30, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 29, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 25, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 24, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 23, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 22, 2026	10.12	10.12	10.12	10.12	+0.60%	500
Sep 21, 2026	10.07	10.07	10.06	10.06	-0.30%	600.00K
Sep 18, 2026	10.07	10.09	10.06	10.09	0.00%	4.80K
Sep 17, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 16, 2026	10.09	10.09	10.09	10.09	0.00%	200
Sep 15, 2026	10.09	10.09	10.09	10.09	+0.10%	200
Sep 14, 2026	10.03	10.09	10.03	10.08	-0.10%	1.00K
Sep 11, 2026	10.09	10.09	10.09	10.09	0.00%	400
Sep 10, 2026	10.07	10.09	10.06	10.09	0.00%	3.90K
Sep 9, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 8, 2026	10.06	10.09	10.06	10.09	0.00%	51.60K
Sep 4, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 3, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 2, 2026	10.09	10.09	10.09	10.09	0.00%	0
Sep 1, 2026	10.09	10.09	10.09	10.09	0.00%	100
Aug 31, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 28, 2026	10.09	10.09	10.09	10.09	0.00%	100
Aug 27, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 26, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 25, 2026	10.09	10.09	10.09	10.09	0.00%	100
Aug 24, 2026	10.03	10.09	10.03	10.09	-0.10%	500
Aug 21, 2026	10.10	10.10	10.10	10.10	+0.10%	700
Aug 20, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 19, 2026	10.06	10.09	10.04	10.09	-0.10%	401.10K
Aug 18, 2026	10.10	10.10	10.10	10.10	0.00%	100
Aug 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 14, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 13, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 11, 2026	10.10	10.10	10.10	10.10	0.00%	100
Aug 10, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 7, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 6, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 5, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 3, 2026	10.10	10.10	10.10	10.10	+0.10%	100
Jul 31, 2026	10.04	10.09	10.04	10.09	-0.10%	200
Jul 30, 2026	10.10	10.10	10.10	10.10	+0.10%	200
Jul 29, 2026	10.09	10.09	10.09	10.09	+0.20%	100
Jul 28, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 27, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 24, 2026	10.05	10.10	10.03	10.07	+0.20%	4.50K
Jul 23, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 22, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 21, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 20, 2026	10.02	10.05	10.02	10.05	+0.30%	300
Jul 17, 2026	10.05	10.05	10.02	10.02	0.00%	2.20K
Jul 16, 2026	10.03	10.08	10.02	10.02	-0.69%	3.30K
Jul 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 14, 2026	10.03	10.09	10.02	10.09	+0.40%	800
Jul 13, 2026	10.05	10.05	10.05	10.05	-0.10%	300
Jul 10, 2026	10.06	10.06	10.05	10.06	0.00%	12.80K
Jul 9, 2026	10.06	10.06	10.06	10.06	-0.30%	200
Jul 8, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jul 7, 2026	10.06	10.09	10.06	10.09	-0.10%	3.50K
Jul 6, 2026	10.10	10.10	10.09	10.10	+0.30%	3.20K
Jul 2, 2026	10.04	10.07	10.04	10.07	+0.30%	12.20K
Jul 1, 2026	10.04	10.04	10.04	10.04	+0.20%	48.80K
Jun 30, 2026	10.01	10.04	10.01	10.02	+0.10%	19.90K
Jun 29, 2026	10.01	10.01	10.01	10.01	0.00%	400
Jun 26, 2026	10.01	10.01	10.01	10.01	0.00%	10.50K
Jun 25, 2026	10.01	10.04	10.01	10.01	0.00%	1.40K
Jun 24, 2026	10.01	10.04	10.01	10.01	0.00%	400
Jun 23, 2026	10.01	10.03	10.01	10.01	-0.20%	11.00K
Jun 22, 2026	10.03	10.03	10.01	10.03	0.00%	14.80K
Jun 18, 2026	10.02	10.03	10.01	10.03	+0.10%	5.20K
Jun 17, 2026	10.01	10.02	10.01	10.02	0.00%	7.90K
Jun 16, 2026	10.02	10.03	9.99	10.02	0.00%	16.60K
Jun 15, 2026	10.00	10.03	9.99	10.02	-0.10%	20.60K
Jun 12, 2026	9.99	10.73	9.99	10.03	+0.30%	76.00K
Jun 11, 2026	10.00	10.00	9.99	10.00	0.00%	500
Jun 10, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 9, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 5, 2026	10.00	10.00	10.00	10.00	+0.10%	200
Jun 4, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 3, 2026	9.99	10.00	9.99	9.99	-0.10%	15.10K
Jun 2, 2026	10.00	10.00	10.00	10.00	0.00%	10.00K
Jun 1, 2026	9.98	10.00	9.97	10.00	+0.10%	16.20K
May 29, 2026	9.97	9.99	9.95	9.99	0.00%	20.60K
May 28, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 27, 2026	9.94	9.99	9.94	9.99	+0.40%	800
May 26, 2026	9.95	9.95	9.95	9.95	+0.10%	20.10K
May 22, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 21, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 20, 2026	9.94	9.94	9.94	9.94	0.00%	0
May 19, 2026	9.94	9.94	9.94	9.94	0.00%	5.00K
May 18, 2026	9.94	9.94	9.94	9.94	+0.10%	6.00K
May 15, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 14, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 13, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 12, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 11, 2026	9.92	9.93	9.92	9.93	+0.10%	48.70K
May 8, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 7, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 6, 2026	9.92	9.92	9.92	9.92	0.00%	5.10K
May 5, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 4, 2026	9.92	9.92	9.92	9.92	0.00%	0
May 1, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 30, 2026	9.92	9.92	9.92	9.92	0.00%	200
Apr 29, 2026	9.99	9.99	9.91	9.92	0.00%	9.70K
Apr 28, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 27, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 24, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 23, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 22, 2026	9.92	9.92	9.92	9.92	0.00%	0
Apr 21, 2026	9.92	9.92	9.92	9.92	+0.10%	50.80K
Apr 20, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 17, 2026	9.92	9.92	9.91	9.91	+0.10%	99.20K
Apr 16, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 15, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 14, 2026	9.90	9.90	9.90	9.90	0.00%	700
Apr 13, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 10, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 9, 2026	9.90	9.90	9.90	9.90	+0.10%	700
Apr 8, 2026	9.89	9.89	9.89	9.89	-0.10%	2.00K
Apr 7, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 6, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 2, 2026	9.88	9.90	9.88	9.90	0.00%	1.60K
Apr 1, 2026	9.90	9.90	9.87	9.90	0.00%	2.70K
Mar 31, 2026	9.89	9.90	9.89	9.90	0.00%	10.30K
Mar 30, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 27, 2026	9.90	9.90	9.90	9.90	0.00%	100
Mar 26, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 25, 2026	9.90	9.90	9.90	9.90	0.00%	0
Mar 24, 2026	9.90	9.90	9.90	9.90	-0.20%	100
Mar 23, 2026	9.92	9.92	9.92	9.92	+0.30%	100
Mar 20, 2026	9.89	9.89	9.89	9.89	-0.30%	1.10K
Mar 19, 2026	9.92	9.92	9.92	9.92	0.00%	100
Mar 18, 2026	9.92	9.92	9.92	9.92	0.00%	200
Mar 17, 2026	9.92	9.92	9.92	9.92	+0.10%	100
Mar 16, 2026	9.91	9.91	9.91	9.91	0.00%	0
Mar 13, 2026	9.91	9.92	9.91	9.91	-0.10%	251.60K
Mar 12, 2026	9.92	9.92	9.92	9.92	0.00%	100
Mar 11, 2026	9.92	9.92	9.92	9.92	0.00%	200
Mar 10, 2026	9.92	9.92	9.92	9.92	0.00%	200
Mar 9, 2026	9.92	9.92	9.92	9.92	0.00%	100
Mar 6, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 5, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 4, 2026	9.92	9.92	9.92	9.92	0.00%	200
Mar 3, 2026	9.92	9.92	9.92	9.92	+0.10%	2.60K
Mar 2, 2026	9.91	9.91	9.91	9.91	0.00%	100
Feb 27, 2026	9.91	9.91	9.91	9.91	+0.10%	100
Feb 26, 2026	9.90	9.90	9.90	9.90	0.00%	2.40K
Feb 25, 2026	9.90	9.90	9.90	9.90	+0.20%	10.90K
Feb 24, 2026	9.88	9.88	9.88	9.88	0.00%	0
Feb 23, 2026	9.88	9.89	9.88	9.88	+0.10%	17.20K
Feb 20, 2026	9.87	9.87	9.87	9.87	-0.10%	100
Feb 19, 2026	9.88	9.88	9.88	9.88	0.00%	0
Feb 18, 2026	9.87	9.88	9.87	9.88	0.00%	1.00K
Feb 17, 2026	9.87	9.88	9.86	9.88	0.00%	12.50K
Feb 13, 2026	9.88	9.88	9.88	9.88	0.00%	0
Feb 12, 2026	9.88	9.88	9.88	9.88	0.00%	0
Feb 11, 2026	9.87	9.88	9.87	9.88	+0.10%	83.10K
Feb 10, 2026	9.88	9.89	9.87	9.87	+0.20%	5.60K
Feb 9, 2026	9.95	9.95	9.85	9.85	—	11.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADAC chart for longer ranges.