ADAPYADAPY
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 578,700 |
| 1/8/2026 | $0.03 | $0.04 | $0.03 | $0.03 | 2.41M |
| 1/7/2026 | $0.03 | $0.04 | $0.03 | $0.03 | 869,700 |
| 1/6/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 964,100 |
| 1/5/2026 | $0.03 | $0.04 | $0.03 | $0.03 | 1.78M |
| 1/2/2026 | $0.03 | $0.04 | $0.03 | $0.04 | 2.33M |
| 12/31/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 2.55M |
| 12/30/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 3.33M |
| 12/29/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 3.89M |
| 12/26/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 3.56M |
| 12/24/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 3.04M |
| 12/23/2025 | $0.04 | $0.04 | $0.03 | $0.03 | 7.64M |
| 12/22/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 1.50M |
| 12/19/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 1.97M |
| 12/18/2025 | $0.04 | $0.05 | $0.04 | $0.04 | 1.88M |
| 12/17/2025 | $0.05 | $0.05 | $0.04 | $0.04 | 1.24M |
| 12/16/2025 | $0.04 | $0.05 | $0.04 | $0.05 | 3.24M |
| 12/15/2025 | $0.05 | $0.05 | $0.04 | $0.05 | 2.06M |
| 12/12/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 622,500 |
| 12/11/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 932,600 |
| 12/10/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 2.14M |
| 12/9/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 1.67M |
| 12/8/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 598,800 |
| 12/5/2025 | $0.05 | $0.06 | $0.04 | $0.05 | 2.45M |
| 12/4/2025 | $0.04 | $0.05 | $0.04 | $0.05 | 1.61M |
| 12/3/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 822,600 |
| 12/2/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 1.19M |
| 12/1/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 1.53M |
| 11/28/2025 | $0.04 | $0.04 | $0.03 | $0.04 | 1.86M |
| 11/26/2025 | $0.05 | $0.05 | $0.03 | $0.04 | 5.73M |
| 11/25/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 648,137 |
| 11/24/2025 | $0.05 | $0.06 | $0.04 | $0.05 | 2.63M |
| 11/21/2025 | $0.04 | $0.06 | $0.04 | $0.05 | 1.69M |
| 11/20/2025 | $0.06 | $0.07 | $0.05 | $0.05 | 4.77M |
| 11/19/2025 | $0.06 | $0.07 | $0.06 | $0.06 | 4.74M |
| 11/18/2025 | $0.05 | $0.07 | $0.05 | $0.06 | 5.74M |
| 11/17/2025 | $0.03 | $0.05 | $0.03 | $0.05 | 9.33M |
| 11/14/2025 | $0.03 | $0.05 | $0.03 | $0.04 | 9.97M |
| 11/13/2025 | $0.03 | $0.04 | $0.03 | $0.03 | 2.89M |
| 11/12/2025 | $0.03 | $0.04 | $0.03 | $0.04 | 3.00M |
| 11/11/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 2.91M |
| 11/10/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 2.24M |
| 11/7/2025 | $0.03 | $0.03 | $0.03 | $0.03 | 5.87M |
| 11/6/2025 | $0.04 | $0.04 | $0.03 | $0.03 | 6.22M |
| 11/5/2025 | $0.04 | $0.04 | $0.04 | $0.04 | 5.71M |
| 11/4/2025 | $0.05 | $0.05 | $0.04 | $0.04 | 5.73M |
| 11/3/2025 | $0.05 | $0.05 | $0.04 | $0.04 | 7.03M |
| 10/31/2025 | $0.05 | $0.05 | $0.05 | $0.05 | 8.48M |
| 10/30/2025 | $0.05 | $0.05 | $0.04 | $0.05 | 9.04M |
| 10/29/2025 | $0.04 | $0.06 | $0.04 | $0.05 | 12.07M |
| 10/28/2025 | $0.02 | $0.05 | $0.02 | $0.05 | 45.99M |
| 10/27/2025 | $0.07 | $0.07 | $0.05 | $0.05 | 50.78M |
| 10/24/2025 | $0.07 | $0.07 | $0.06 | $0.06 | 47.85M |
| 10/23/2025 | $0.07 | $0.08 | $0.07 | $0.07 | 94.58M |
| 10/22/2025 | $0.06 | $0.09 | $0.05 | $0.07 | 448.34M |
| 10/21/2025 | $0.05 | $0.06 | $0.04 | $0.05 | 109.80M |
| 10/20/2025 | $0.07 | $0.07 | $0.06 | $0.06 | 328.48M |
| 10/17/2025 | $0.18 | $0.22 | $0.17 | $0.20 | 40.58M |
| 10/16/2025 | $0.22 | $0.24 | $0.19 | $0.20 | 175.27M |
| 10/15/2025 | $0.17 | $0.20 | $0.16 | $0.18 | 74.28M |
| 10/14/2025 | $0.16 | $0.17 | $0.15 | $0.16 | 46.84M |