American Drive Acquisition - Units Stock Price History

NASDAQ: ADACUFinancial ServicesShell CompaniesUSD

10.250.00 (0.00%)

At close: Sep 30, 4:00 PM ET · Delayed 15 min

ADACU price history at a glance

The price history for American Drive Acquisition - Units (ADACU) on this page begins on December 15, 2025, when the stock closed at $9.95; it most recently closed at $10.52 on October 5, 2026. The highest price in this record is $10.85, reached on June 22, 2026; the latest close is 3.0% 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 2025: $10.85
Date of high: Jun 22, 2026
Low since 2025: $9.95
Date of low: Dec 15, 2025
52-week high: $10.85
52-week low: $9.95
Last close: $10.52

ADACU returns

1 week

0.00%

1 month

+2.83%

3 months

+2.83%

6 months

+5.36%

Year to date

+5.52%

ADACU price return, excluding dividends.

ADACU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.00	10.52	10.85	9.95	+5.41%
2025*	9.95	9.98	10.04	9.95	+0.30%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

ADACU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.52	10.52	10.52	10.52	0.00%	0
Oct 6, 2026	10.52	10.52	10.52	10.52	0.00%	0
Oct 5, 2026	10.52	10.52	10.52	10.52	0.00%	0
Oct 2, 2026	10.52	10.52	10.52	10.52	0.00%	0
Oct 1, 2026	10.52	10.52	10.52	10.52	0.00%	0
Sep 30, 2026	10.52	10.52	10.52	10.52	+2.64%	500
Sep 29, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 28, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 25, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 24, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 23, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 22, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 21, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 18, 2026	10.25	10.25	10.25	10.25	+0.19%	100
Sep 17, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 16, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 15, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 14, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 11, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 10, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 9, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 8, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 4, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 3, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 2, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 1, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 31, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 28, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 27, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 26, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 25, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 24, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 21, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 20, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 19, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 18, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 17, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 14, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 13, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 12, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 11, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 10, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 7, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 6, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 5, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 4, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 3, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 31, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 30, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 29, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 28, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 27, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 24, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 23, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 22, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 21, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 20, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 17, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 16, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 15, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 14, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 13, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 10, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 9, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 8, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 7, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 6, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 2, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 1, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 30, 2026	10.23	10.23	10.23	10.23	+0.20%	300
Jun 29, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 26, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 25, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 24, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 23, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 22, 2026	10.85	10.85	10.21	10.21	-0.39%	1.60K
Jun 18, 2026	10.25	10.25	10.25	10.25	+0.69%	2.10K
Jun 17, 2026	10.18	10.18	10.18	10.18	+0.20%	900
Jun 16, 2026	10.16	10.16	10.16	10.16	-0.78%	200
Jun 15, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 12, 2026	10.14	10.24	10.14	10.24	+0.99%	1.80K
Jun 11, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jun 10, 2026	10.14	10.14	10.14	10.14	+0.90%	200
Jun 9, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 8, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 5, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 3, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 2, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jun 1, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 29, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 28, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 27, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 26, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 22, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 21, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 20, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 19, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 18, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 15, 2026	10.05	10.05	10.05	10.05	-1.95%	20.00K
May 14, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 13, 2026	10.25	10.25	10.25	10.25	0.00%	0
May 12, 2026	10.25	10.25	10.25	10.25	+2.09%	900
May 11, 2026	10.04	10.04	10.04	10.04	0.00%	0
May 8, 2026	10.04	10.04	10.04	10.04	0.00%	0
May 7, 2026	10.04	10.05	10.04	10.04	+0.15%	2.10K
May 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 30, 2026	10.03	10.03	10.03	10.03	+0.25%	200
Apr 29, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 28, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 27, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 23, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 22, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 21, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 20, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 17, 2026	10.00	10.00	10.00	10.00	+0.10%	900
Apr 16, 2026	9.99	9.99	9.99	9.99	+0.05%	400
Apr 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 13, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 10, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 9, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 8, 2026	9.99	9.99	9.99	9.99	-0.05%	100
Apr 7, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 6, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 2, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 1, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 31, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 30, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 27, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 26, 2026	9.99	9.99	9.99	9.99	+0.20%	300
Mar 25, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 24, 2026	9.95	9.99	9.95	9.97	+0.20%	700
Mar 23, 2026	9.99	9.99	9.95	9.95	-0.30%	200
Mar 20, 2026	9.98	9.98	9.98	9.98	+0.20%	1.90K
Mar 19, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 17, 2026	9.96	9.96	9.96	9.96	0.00%	0
Mar 16, 2026	9.96	9.96	9.95	9.96	+0.10%	5.50K
Mar 13, 2026	9.96	10.00	9.95	9.95	-0.80%	3.50K
Mar 12, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 11, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 10, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
Mar 5, 2026	9.96	10.03	9.96	10.03	-0.20%	700
Mar 4, 2026	10.07	10.07	10.05	10.05	+0.40%	300
Mar 3, 2026	10.01	10.01	10.01	10.01	0.00%	900
Mar 2, 2026	10.01	10.01	10.01	10.01	-0.03%	200
Feb 27, 2026	10.01	10.01	10.01	10.01	+0.43%	200
Feb 26, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 25, 2026	9.97	9.97	9.97	9.97	-0.10%	1.00K
Feb 24, 2026	9.98	9.98	9.98	9.98	+0.10%	100
Feb 23, 2026	9.98	9.98	9.97	9.97	-0.20%	5.10K
Feb 20, 2026	9.99	9.99	9.99	9.99	+0.10%	100
Feb 19, 2026	9.99	9.99	9.98	9.98	-0.20%	300
Feb 18, 2026	9.98	10.00	9.98	10.00	+0.20%	20.20K
Feb 17, 2026	9.98	9.98	9.98	9.98	0.00%	0
Feb 13, 2026	9.98	9.99	9.98	9.98	0.00%	3.20K
Feb 12, 2026	9.98	9.98	9.98	9.98	-0.10%	8.30K
Feb 11, 2026	9.99	9.99	9.99	9.99	+0.20%	800
Feb 10, 2026	9.97	9.97	9.97	9.97	-0.30%	300
Feb 9, 2026	9.98	10.01	9.98	10.00	0.00%	45.60K
Feb 6, 2026	10.01	10.01	10.00	10.00	0.00%	7.40K
Feb 5, 2026	9.97	10.00	9.97	10.00	+0.02%	700
Feb 4, 2026	9.98	10.00	9.97	10.00	+0.08%	14.80K
Feb 3, 2026	9.99	9.99	9.99	9.99	-0.15%	300
Feb 2, 2026	10.01	10.01	10.01	10.01	-0.05%	38.60K
Jan 30, 2026	10.00	10.01	10.00	10.01	+0.10%	5.20K
Jan 29, 2026	10.00	10.00	10.00	10.00	-0.10%	500
Jan 28, 2026	9.99	10.01	9.99	10.01	+0.15%	600
Jan 27, 2026	10.00	10.00	10.00	10.00	-0.05%	1.30K
Jan 26, 2026	10.00	10.01	10.00	10.00	0.00%	2.60K
Jan 23, 2026	10.05	10.05	9.96	10.00	0.00%	17.20K
Jan 22, 2026	9.96	10.01	9.96	10.00	-0.10%	26.10K
Jan 21, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jan 20, 2026	10.01	10.01	10.00	10.01	-0.10%	110.80K
Jan 16, 2026	9.97	10.02	9.96	10.02	+0.20%	2.20K
Jan 15, 2026	10.02	10.02	9.96	10.00	0.00%	31.60K
Jan 14, 2026	10.01	10.01	9.96	10.00	0.00%	13.20K
Jan 13, 2026	9.96	10.00	9.96	10.00	+0.13%	7.10K
Jan 12, 2026	9.97	9.99	9.97	9.99	-0.13%	1.70K
Jan 9, 2026	9.98	10.00	9.98	10.00	+0.20%	2.60K
Jan 8, 2026	9.96	10.00	9.96	9.98	-0.20%	257.10K
Jan 7, 2026	9.98	10.00	9.98	10.00	+0.10%	31.10K
Jan 6, 2026	10.00	10.00	9.98	9.99	+0.10%	7.00K
Jan 5, 2026	10.00	10.01	9.98	9.98	0.00%	258.50K
Jan 2, 2026	9.98	9.98	9.96	9.98	+0.10%	10.20K
Dec 31, 2025	10.04	10.04	9.97	9.97	-0.10%	14.30K
Dec 30, 2025	10.00	10.00	9.97	9.98	0.00%	7.10K
Dec 29, 2025	10.00	10.00	9.96	9.98	0.00%	92.10K
Dec 26, 2025	10.01	10.01	9.98	9.98	+0.10%	11.10K
Dec 24, 2025	9.98	9.98	9.97	9.97	+0.10%	27.60K
Dec 23, 2025	10.00	10.01	9.96	9.96	0.00%	102.40K
Dec 22, 2025	9.96	10.04	9.95	9.96	+0.10%	627.50K
Dec 19, 2025	9.97	9.99	9.95	9.95	-0.50%	237.40K
Dec 18, 2025	9.96	10.00	9.95	10.00	—	10.70M

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