ADS-TEC ENERGY Stock Price History
NASDAQ: ADSEConsumer DiscretionaryIndustrial SpecialtiesUSD
9.66+0.23 (+2.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADSE price history at a glance
The price history for ADS-TEC ENERGY (ADSE) on this page begins on March 8, 2021, when the stock closed at $9.84; it most recently closed at $9.66 on October 5, 2026. The highest price in this record is $16.35, reached on January 27, 2025; the latest close is 40.9% below that peak. Across the 4 complete calendar years in the table, ADSE finished higher in 2 and lower in 2. Its best year was 2023 (+129.2%) and its worst was 2022 (-65.8%).
Over roughly 6 years the share price changed -1.8%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, ADSE has lost 13.6%. 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 2021
- $16.35
- Date of high
- Jan 27, 2025
- Low since 2021
- $1.91
- Date of low
- Apr 24, 2023
- 52-week high
- $13.50
- 52-week low
- $9.05
- Last close
- $9.66
ADSE returns
1 week
-8.78%
1 month
-16.72%
3 months
-19.30%
6 months
-18.14%
Year to date
-23.82%
1 year
-13.60%
3 years
+46.36%
5 years
-2.52%
ADSE price return, excluding dividends.
ADSE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.66 | -23.39% |
| 2025 | 12.61 | -17.37% |
| 2024 | 15.26 | +113.43% |
| 2023 | 7.15 | +129.17% |
| 2022 | 3.12 | -65.83% |
| 2021* | 9.13 | -7.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ADSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.30 | 9.90 | 9.10 | 9.66 | +2.44% | |
| 9.35 | 9.90 | 9.05 | 9.43 | -2.68% | |
| 9.48 | 9.93 | 9.14 | 9.69 | -1.72% | |
| 10.20 | 10.21 | 9.18 | 9.86 | -1.99% | |
| 10.43 | 10.43 | 9.77 | 10.06 | -5.00% | |
| 10.55 | 10.72 | 10.36 | 10.59 | +1.34% | |
| 10.82 | 10.82 | 10.19 | 10.45 | -5.00% | |
| 10.78 | 11.00 | 10.39 | 11.00 | 0.00% | |
| 10.62 | 11.00 | 10.45 | 11.00 | +1.01% | |
| 10.73 | 10.94 | 10.52 | 10.89 | +0.74% | |
| 10.79 | 10.92 | 10.69 | 10.81 | -1.28% | |
| 10.80 | 11.09 | 10.80 | 10.95 | -0.27% | |
| 10.87 | 11.20 | 10.76 | 10.98 | -0.09% | |
| 11.25 | 11.36 | 10.93 | 10.99 | -2.14% | |
| 11.41 | 11.73 | 11.03 | 11.23 | -3.19% | |
| 11.05 | 11.80 | 10.89 | 11.60 | +3.57% | |
| 11.02 | 11.33 | 11.01 | 11.20 | 0.00% | |
| 11.19 | 11.35 | 11.07 | 11.20 | +0.27% | |
| 11.10 | 11.49 | 11.10 | 11.17 | -1.67% | |
| 11.42 | 11.50 | 11.25 | 11.36 | -1.90% | |
| 11.35 | 11.80 | 11.13 | 11.58 | +2.39% | |
| 11.69 | 11.80 | 11.25 | 11.31 | -2.50% | |
| 11.62 | 11.80 | 11.21 | 11.60 | +0.09% | |
| 11.36 | 11.78 | 11.08 | 11.59 | +0.26% | |
| 11.38 | 11.69 | 11.38 | 11.56 | -0.34% | |
| 11.70 | 11.80 | 11.08 | 11.60 | 0.00% | |
| 11.55 | 11.95 | 11.12 | 11.60 | 0.00% | |
| 11.57 | 11.99 | 11.54 | 11.60 | -1.19% | |
| 11.27 | 11.74 | 11.06 | 11.74 | +3.89% | |
| 11.40 | 11.42 | 11.20 | 11.30 | 0.00% | |
| 11.30 | 11.35 | 11.20 | 11.30 | -0.88% | |
| 11.35 | 11.40 | 11.10 | 11.40 | 0.00% | |
| 11.28 | 11.42 | 11.12 | 11.40 | 0.00% | |
| 11.40 | 11.48 | 11.18 | 11.40 | +0.53% | |
| 11.60 | 11.89 | 11.34 | 11.34 | -2.58% | |
| 11.90 | 11.90 | 11.25 | 11.64 | -2.59% | |
| 11.98 | 12.00 | 11.90 | 11.95 | -0.33% | |
| 11.97 | 11.99 | 11.55 | 11.99 | -0.08% | |
| 11.99 | 12.00 | 11.88 | 12.00 | +2.65% | |
| 11.98 | 11.98 | 11.61 | 11.69 | -1.85% | |
| 11.77 | 11.91 | 11.49 | 11.91 | +0.25% | |
| 11.52 | 11.99 | 11.38 | 11.88 | +0.42% | |
| 11.77 | 11.88 | 11.77 | 11.83 | +1.72% | |
| 11.76 | 12.00 | 11.42 | 11.63 | -1.69% | |
| 11.51 | 11.84 | 11.06 | 11.83 | +1.11% | |
| 11.82 | 11.83 | 11.53 | 11.70 | +1.12% | |
| 11.86 | 11.88 | 11.50 | 11.57 | -1.87% | |
| 11.78 | 11.88 | 11.36 | 11.79 | -1.01% | |
| 12.80 | 12.80 | 11.10 | 11.91 | -7.53% | |
| 12.50 | 12.88 | 11.76 | 12.88 | +3.04% | |
| 11.77 | 12.62 | 11.76 | 12.50 | +3.48% | |
| 11.67 | 12.08 | 11.67 | 12.08 | +0.83% | |
| 11.90 | 12.00 | 11.63 | 11.98 | 0.00% | |
| 11.73 | 12.20 | 11.59 | 11.98 | -0.25% | |
| 12.00 | 12.01 | 11.99 | 12.01 | -0.58% | |
| 11.91 | 12.08 | 11.91 | 12.08 | +0.67% | |
| 12.00 | 12.00 | 11.85 | 12.00 | -0.74% | |
| 11.80 | 12.09 | 11.80 | 12.09 | +0.75% | |
| 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | |
| 12.04 | 12.04 | 12.00 | 12.00 | 0.00% | |
| 11.90 | 12.00 | 11.40 | 12.00 | +0.42% | |
| 11.95 | 12.00 | 11.48 | 11.95 | -0.91% | |
| 11.38 | 12.29 | 11.15 | 12.06 | -0.17% | |
| 12.14 | 12.22 | 11.79 | 12.08 | +0.92% | |
| 12.15 | 12.26 | 11.76 | 11.97 | -2.44% | |
| 12.27 | 12.27 | 12.27 | 12.27 | +1.91% | |
| 12.14 | 12.15 | 10.71 | 12.04 | +0.84% | |
| 11.75 | 12.35 | 11.75 | 11.94 | -2.05% | |
| 12.56 | 12.56 | 11.81 | 12.19 | -2.09% | |
| 12.20 | 12.49 | 12.01 | 12.45 | +0.16% | |
| 12.16 | 12.50 | 11.47 | 12.43 | -2.51% | |
| 12.04 | 12.75 | 11.05 | 12.75 | +6.25% | |
| 10.24 | 12.12 | 10.24 | 12.00 | +4.35% | |
| 11.30 | 11.50 | 10.79 | 11.50 | +0.44% | |
| 11.30 | 11.45 | 11.29 | 11.45 | +1.33% | |
| 11.15 | 11.30 | 11.13 | 11.30 | +1.25% | |
| 10.87 | 11.16 | 10.04 | 11.16 | -2.96% | |
| 11.23 | 11.50 | 10.72 | 11.50 | +0.88% | |
| 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | |
| 11.05 | 11.40 | 11.02 | 11.40 | -0.61% | |
| 11.13 | 11.47 | 10.64 | 11.47 | -0.26% | |
| 11.50 | 11.50 | 11.50 | 11.50 | +0.09% | |
| 11.03 | 11.49 | 11.03 | 11.49 | +2.13% | |
| 11.47 | 11.47 | 10.86 | 11.25 | -1.92% | |
| 11.47 | 11.47 | 11.47 | 11.47 | +5.52% | |
| 11.50 | 11.50 | 10.87 | 10.87 | -3.29% | |
| 11.12 | 11.24 | 11.12 | 11.24 | -1.06% | |
| 10.53 | 11.36 | 10.53 | 11.36 | -0.70% | |
| 11.40 | 11.44 | 11.00 | 11.44 | +1.87% | |
| 11.23 | 11.23 | 11.23 | 11.23 | -1.14% | |
| 11.50 | 11.52 | 11.31 | 11.36 | -2.91% | |
| 11.89 | 11.90 | 11.70 | 11.70 | -2.01% | |
| 11.01 | 11.94 | 11.01 | 11.94 | +4.37% | |
| 11.58 | 11.69 | 11.01 | 11.44 | -3.38% | |
| 11.24 | 11.84 | 11.23 | 11.84 | -0.25% | |
| 11.21 | 11.87 | 11.16 | 11.87 | -0.17% | |
| 11.06 | 11.89 | 11.01 | 11.89 | 0.00% | |
| 11.91 | 11.91 | 11.46 | 11.89 | 0.00% | |
| 11.89 | 11.89 | 11.89 | 11.89 | +2.50% | |
| 11.60 | 11.60 | 11.60 | 11.60 | +0.96% | |
| 10.60 | 11.49 | 10.60 | 11.49 | -0.09% | |
| 10.98 | 12.05 | 10.26 | 11.50 | -1.29% | |
| 11.26 | 11.65 | 11.15 | 11.65 | +2.92% | |
| 10.09 | 11.35 | 10.09 | 11.32 | +1.98% | |
| 10.80 | 11.20 | 10.50 | 11.10 | +2.12% | |
| 11.20 | 12.05 | 10.87 | 10.87 | -2.77% | |
| 11.02 | 11.18 | 11.02 | 11.18 | +1.36% | |
| 11.45 | 11.45 | 11.03 | 11.03 | -3.67% | |
| 11.51 | 11.55 | 11.24 | 11.45 | -0.69% | |
| 11.54 | 11.57 | 11.09 | 11.53 | -0.17% | |
| 11.61 | 11.61 | 11.55 | 11.55 | -1.87% | |
| 12.00 | 12.04 | 11.66 | 11.77 | -1.09% | |
| 11.80 | 11.90 | 11.80 | 11.90 | +0.76% | |
| 12.13 | 12.13 | 11.81 | 11.81 | -2.72% | |
| 11.95 | 12.14 | 11.75 | 12.14 | +1.63% | |
| 12.00 | 12.14 | 11.68 | 11.95 | -0.62% | |
| 11.54 | 12.05 | 11.54 | 12.02 | +2.47% | |
| 12.04 | 12.04 | 10.93 | 11.73 | -2.17% | |
| 11.74 | 11.99 | 11.73 | 11.99 | 0.00% | |
| 11.50 | 11.99 | 11.50 | 11.99 | +2.48% | |
| 11.84 | 11.85 | 11.70 | 11.70 | +0.82% | |
| 11.56 | 11.61 | 11.56 | 11.61 | +0.39% | |
| 12.00 | 12.00 | 11.02 | 11.56 | -3.67% | |
| 11.26 | 12.00 | 11.26 | 12.00 | +6.19% | |
| 11.56 | 11.56 | 10.85 | 11.30 | -3.83% | |
| 11.81 | 11.81 | 11.04 | 11.75 | -0.42% | |
| 11.99 | 11.99 | 11.80 | 11.80 | 0.00% | |
| 11.75 | 11.80 | 11.69 | 11.80 | +0.43% | |
| 11.70 | 11.97 | 11.60 | 11.75 | +1.29% | |
| 10.59 | 11.70 | 10.55 | 11.60 | +7.61% | |
| 10.63 | 11.02 | 10.40 | 10.78 | +0.19% | |
| 11.12 | 11.59 | 10.66 | 10.76 | -7.24% | |
| 11.60 | 11.99 | 11.35 | 11.60 | +0.87% | |
| 11.30 | 11.50 | 11.27 | 11.50 | +0.88% | |
| 10.93 | 11.40 | 9.66 | 11.40 | +0.26% | |
| 10.56 | 11.37 | 10.56 | 11.37 | +5.77% | |
| 10.87 | 10.99 | 10.56 | 10.75 | +1.80% | |
| 10.79 | 10.87 | 10.56 | 10.56 | -4.00% | |
| 10.60 | 11.00 | 10.60 | 11.00 | +4.41% | |
| 10.76 | 10.84 | 10.54 | 10.54 | -4.14% | |
| 10.69 | 10.99 | 10.47 | 10.99 | -0.09% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +2.23% | |
| 10.98 | 10.98 | 10.76 | 10.76 | +3.66% | |
| 10.55 | 10.55 | 10.00 | 10.38 | -0.76% | |
| 10.63 | 11.01 | 10.23 | 10.46 | +2.45% | |
| 10.71 | 11.00 | 10.21 | 10.21 | -4.40% | |
| 10.45 | 10.89 | 10.15 | 10.68 | +1.04% | |
| 10.80 | 11.49 | 10.13 | 10.57 | -8.01% | |
| 11.50 | 12.11 | 11.00 | 11.49 | +2.13% | |
| 11.47 | 11.71 | 11.25 | 11.25 | -2.43% | |
| 12.20 | 12.20 | 11.25 | 11.53 | +0.61% | |
| 11.46 | 11.46 | 11.46 | 11.46 | 0.00% | |
| 10.75 | 11.46 | 10.75 | 11.46 | +7.91% | |
| 11.00 | 11.00 | 10.62 | 10.62 | -5.18% | |
| 11.28 | 11.81 | 11.16 | 11.20 | -5.08% | |
| 12.00 | 12.35 | 11.68 | 11.80 | -5.52% | |
| 11.63 | 12.55 | 11.61 | 12.49 | +3.05% | |
| 12.15 | 12.29 | 11.95 | 12.12 | +1.93% | |
| 11.95 | 12.00 | 10.89 | 11.89 | +0.34% | |
| 11.09 | 12.40 | 10.53 | 11.85 | +6.76% | |
| 10.77 | 11.10 | 10.77 | 11.10 | +3.64% | |
| 10.83 | 10.83 | 10.30 | 10.71 | -1.74% | |
| 10.52 | 10.90 | 10.52 | 10.90 | +3.61% | |
| 10.59 | 10.69 | 10.52 | 10.52 | 0.00% | |
| 10.86 | 10.95 | 10.50 | 10.52 | -1.31% | |
| 10.08 | 10.66 | 10.08 | 10.66 | +1.62% | |
| 10.25 | 10.50 | 10.25 | 10.49 | +1.35% | |
| 10.46 | 10.50 | 10.20 | 10.35 | -2.27% | |
| 10.80 | 10.90 | 10.39 | 10.59 | +4.13% | |
| 10.40 | 10.40 | 10.15 | 10.17 | -0.88% | |
| 10.70 | 10.70 | 10.06 | 10.26 | -4.65% | |
| 10.40 | 10.76 | 10.40 | 10.76 | 0.00% | |
| 10.96 | 10.96 | 10.01 | 10.76 | -2.00% | |
| 11.85 | 11.85 | 10.72 | 10.98 | -9.03% | |
| 12.18 | 12.86 | 11.80 | 12.07 | -4.89% | |
| 12.23 | 13.50 | 11.84 | 12.69 | -0.70% | |
| 11.89 | 12.96 | 11.82 | 12.78 | +3.99% | |
| 12.29 | 12.50 | 11.82 | 12.29 | +3.28% | |
| 12.25 | 12.25 | 11.69 | 11.90 | -1.65% | |
| 12.74 | 12.82 | 11.63 | 12.10 | -5.62% | |
| 12.38 | 12.86 | 11.96 | 12.82 | +3.22% | |
| 12.01 | 12.42 | 11.62 | 12.42 | +1.47% | |
| 12.46 | 12.46 | 11.54 | 12.24 | -1.53% | |
| 11.80 | 12.45 | 11.64 | 12.43 | +7.25% | |
| 11.46 | 12.02 | 11.40 | 11.59 | -2.77% | |
| 12.50 | 12.50 | 11.88 | 11.92 | -4.49% | |
| 12.12 | 12.48 | 12.12 | 12.48 | +1.55% | |
| 11.38 | 12.49 | 11.38 | 12.29 | +3.54% | |
| 11.68 | 11.90 | 11.66 | 11.87 | +1.37% | |
| 11.41 | 11.92 | 11.10 | 11.71 | +1.56% | |
| 11.35 | 11.76 | 11.35 | 11.53 | -1.11% | |
| 12.31 | 12.31 | 11.57 | 11.66 | -3.64% | |
| 12.50 | 12.50 | 11.44 | 12.10 | -4.04% | |
| 12.63 | 12.69 | 12.23 | 12.61 | -0.55% | |
| 12.54 | 12.90 | 12.19 | 12.68 | +0.63% | |
| 12.57 | 12.72 | 11.23 | 12.60 | -0.94% | |
| 12.23 | 12.72 | 12.23 | 12.72 | +1.68% | |
| 12.62 | 12.62 | 12.19 | 12.51 | +0.89% | |
| 12.31 | 12.40 | 12.14 | 12.40 | -2.75% | |
| 12.28 | 12.75 | 12.22 | 12.75 | +2.57% | |
| 12.01 | 12.48 | 12.00 | 12.43 | +1.68% | |
| 11.36 | 12.39 | 11.32 | 12.23 | +5.39% | |
| 11.82 | 11.93 | 11.53 | 11.60 | -2.93% | |
| 11.82 | 12.03 | 11.82 | 11.95 | -1.32% | |
| 12.05 | 12.26 | 11.90 | 12.11 | -0.08% | |
| 12.35 | 12.35 | 12.09 | 12.12 | -2.81% | |
| 12.43 | 12.56 | 12.26 | 12.47 | +0.36% | |
| 12.29 | 12.67 | 12.23 | 12.43 | -0.60% | |
| 12.48 | 12.51 | 12.36 | 12.50 | -1.57% | |
| 12.48 | 12.72 | 12.08 | 12.70 | -0.31% | |
| 12.34 | 12.74 | 11.43 | 12.74 | +2.41% | |
| 12.17 | 12.60 | 11.73 | 12.44 | +3.49% | |
| 12.30 | 12.42 | 11.90 | 12.02 | -3.53% | |
| 12.50 | 12.50 | 12.39 | 12.46 | +2.21% | |
| 12.24 | 12.41 | 11.51 | 12.19 | -0.73% | |
| 12.59 | 12.59 | 11.75 | 12.28 | -2.07% | |
| 12.16 | 12.59 | 12.16 | 12.54 | +3.21% | |
| 11.88 | 12.17 | 11.88 | 12.15 | +2.97% | |
| 11.55 | 11.80 | 11.27 | 11.80 | +2.70% | |
| 10.79 | 11.65 | 10.79 | 11.49 | +5.22% | |
| 10.06 | 11.02 | 9.83 | 10.92 | +9.64% | |
| 10.00 | 10.18 | 9.83 | 9.96 | -0.10% | |
| 10.26 | 10.46 | 9.84 | 9.97 | -2.83% | |
| 9.98 | 10.46 | 9.76 | 10.26 | +2.70% | |
| 10.22 | 10.40 | 9.95 | 9.99 | -2.06% | |
| 9.55 | 10.48 | 9.55 | 10.20 | -0.29% | |
| 9.89 | 10.46 | 9.85 | 10.23 | +0.49% | |
| 10.21 | 10.68 | 10.02 | 10.18 | -0.20% | |
| 10.29 | 10.29 | 10.01 | 10.20 | +0.49% | |
| 10.11 | 10.16 | 9.98 | 10.15 | -0.98% | |
| 10.12 | 10.28 | 9.73 | 10.25 | +1.28% | |
| 10.10 | 10.42 | 10.05 | 10.12 | +0.50% | |
| 10.27 | 10.91 | 10.07 | 10.07 | -1.27% | |
| 10.59 | 10.59 | 10.09 | 10.20 | -3.27% | |
| 11.25 | 11.34 | 10.45 | 10.55 | -7.66% | |
| 10.00 | 11.81 | 9.20 | 11.42 | +10.23% | |
| 10.13 | 10.56 | 10.10 | 10.36 | -1.33% | |
| 10.05 | 10.95 | 9.83 | 10.50 | +4.58% | |
| 10.00 | 10.49 | 9.92 | 10.04 | -0.10% | |
| 10.18 | 10.23 | 9.91 | 10.05 | -0.59% | |
| 10.24 | 10.40 | 9.92 | 10.11 | -1.37% | |
| 10.20 | 10.28 | 9.80 | 10.25 | +1.49% | |
| 10.06 | 10.40 | 9.81 | 10.10 | -0.59% | |
| 10.38 | 10.38 | 9.87 | 10.16 | -2.12% | |
| 10.32 | 10.49 | 9.95 | 10.38 | -0.10% | |
| 10.30 | 10.46 | 9.80 | 10.39 | +0.48% | |
| 10.30 | 10.88 | 9.91 | 10.34 | +0.39% | |
| 10.45 | 10.61 | 9.83 | 10.30 | -0.10% | |
| 10.28 | 10.77 | 9.90 | 10.31 | -0.39% | |
| 10.99 | 11.00 | 10.00 | 10.35 | -4.52% | |
| 11.30 | 11.59 | 10.36 | 10.84 | -3.04% | |
| 11.23 | 11.85 | 11.11 | 11.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADSE chart for longer ranges.