Advasa Stock Price History
NASDAQ: ADBTTechnologyComputer Software: Prepackaged SoftwareUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADBT price history at a glance
The price history for Advasa (ADBT) on this page begins on August 24, 2026, when the stock closed at $4.99; it most recently closed at $0.1236 on October 5, 2026. The highest price in this record is $13.20, reached on August 24, 2026; the latest close is 99.1% 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
- $13.20
- Date of high
- Aug 24, 2026
- Low since 2026
- $0.09
- Date of low
- Sep 14, 2026
- 52-week high
- $13.20
- 52-week low
- $0.09
- Last close
- $0.1236
ADBT returns
1 week
-11.71%
1 month
-60.13%
ADBT price return, excluding dividends.
ADBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.127 | 0.1329 | 0.1235 | 0.1236 | -4.19% | |
| 0.129 | 0.13 | 0.1201 | 0.129 | +3.61% | |
| 0.123 | 0.1266 | 0.12 | 0.1245 | -4.23% | |
| 0.14 | 0.14 | 0.13 | 0.13 | 0.00% | |
| 0.15 | 0.15 | 0.13 | 0.13 | -7.14% | |
| 0.14 | 0.14 | 0.13 | 0.14 | 0.00% | |
| 0.12 | 0.16 | 0.12 | 0.14 | +16.67% | |
| 0.10 | 0.13 | 0.10 | 0.12 | +9.09% | |
| 0.11 | 0.11 | 0.10 | 0.11 | 0.00% | |
| 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | |
| 0.13 | 0.13 | 0.11 | 0.11 | -8.33% | |
| 0.11 | 0.13 | 0.11 | 0.12 | 0.00% | |
| 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | |
| 0.13 | 0.13 | 0.12 | 0.12 | -7.69% | |
| 0.13 | 0.14 | 0.12 | 0.13 | +8.33% | |
| 0.15 | 0.15 | 0.12 | 0.12 | -14.29% | |
| 0.15 | 0.18 | 0.14 | 0.14 | +16.67% | |
| 0.10 | 0.14 | 0.10 | 0.12 | -7.69% | |
| 0.13 | 0.13 | 0.10 | 0.13 | +30.00% | |
| 0.21 | 0.21 | 0.09 | 0.10 | -56.52% | |
| 0.30 | 0.30 | 0.22 | 0.23 | -25.81% | |
| 0.30 | 0.32 | 0.30 | 0.31 | 0.00% | |
| 0.34 | 0.34 | 0.29 | 0.31 | -6.06% | |
| 0.33 | 0.38 | 0.32 | 0.33 | 0.00% | |
| 0.31 | 0.35 | 0.27 | 0.33 | -2.94% | |
| 1.52 | 1.52 | 0.26 | 0.34 | -80.23% | |
| 3.61 | 3.65 | 1.47 | 1.72 | -53.26% | |
| 4.45 | 4.47 | 3.61 | 3.68 | -18.94% | |
| 4.94 | 4.94 | 4.54 | 4.54 | -9.02% | |
| 4.99 | 4.99 | 4.66 | 4.99 | 0.00% | |
| 5.02 | 5.28 | 4.25 | 4.99 | -7.76% | |
| 5.19 | 5.62 | 4.93 | 5.41 | -13.58% | |
| 12.00 | 13.20 | 3.89 | 6.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADBT chart for longer ranges.