ADAW.SW(ADAW.SW)
ADAW.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $1.59 | $1.59 | $1.59 | $1.59 | 5,000 |
| 7/10/2026 | $1.66 | $1.66 | $1.66 | $1.66 | - |
| 7/9/2026 | $1.66 | $1.66 | $1.66 | $1.66 | - |
| 7/8/2026 | $1.69 | $1.69 | $1.69 | $1.69 | 2 |
| 7/7/2026 | $1.77 | $1.77 | $1.77 | $1.77 | - |
| 7/6/2026 | $1.83 | $1.83 | $1.83 | $1.83 | 2 |
| 7/3/2026 | $1.70 | $1.70 | $1.70 | $1.70 | - |
| 7/2/2026 | $1.59 | $1.59 | $1.59 | $1.59 | - |
| 7/1/2026 | $1.56 | $1.56 | $1.56 | $1.56 | - |
| 6/30/2026 | $1.44 | $1.44 | $1.44 | $1.44 | - |
| 6/29/2026 | $1.45 | $1.45 | $1.45 | $1.45 | - |
| 6/26/2026 | $1.47 | $1.47 | $1.47 | $1.47 | - |
| 6/25/2026 | $1.43 | $1.43 | $1.43 | $1.43 | 322 |
| 6/24/2026 | $1.45 | $1.45 | $1.45 | $1.45 | - |
| 6/23/2026 | $1.55 | $1.55 | $1.54 | $1.55 | 339 |
| 6/22/2026 | $1.60 | $1.60 | $1.60 | $1.60 | - |
| 6/19/2026 | $1.62 | $1.62 | $1.62 | $1.62 | - |
| 6/18/2026 | $1.62 | $1.62 | $1.62 | $1.62 | - |
| 6/17/2026 | $1.66 | $1.66 | $1.66 | $1.66 | - |
| 6/16/2026 | $1.77 | $1.77 | $1.77 | $1.77 | 2 |
| 6/15/2026 | $1.83 | $1.83 | $1.83 | $1.83 | - |
| 6/12/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 2 |
| 6/11/2026 | $1.65 | $1.65 | $1.65 | $1.65 | - |
| 6/10/2026 | $1.59 | $1.59 | $1.59 | $1.59 | 4 |
| 6/9/2026 | $1.62 | $1.62 | $1.62 | $1.62 | - |
| 6/8/2026 | $1.66 | $1.66 | $1.66 | $1.66 | - |
| 6/5/2026 | $1.56 | $1.56 | $1.56 | $1.56 | - |
| 6/4/2026 | $1.86 | $1.86 | $1.86 | $1.86 | - |
| 6/3/2026 | $2.08 | $2.08 | $2.08 | $2.08 | 1 |
| 6/2/2026 | $2.09 | $2.09 | $2.09 | $2.09 | - |
| 6/1/2026 | $2.24 | $2.24 | $2.24 | $2.24 | 2 |
| 5/29/2026 | $2.28 | $2.28 | $2.28 | $2.28 | - |
| 5/28/2026 | $2.26 | $2.26 | $2.26 | $2.26 | - |
| 5/27/2026 | $2.35 | $2.35 | $2.35 | $2.35 | - |
| 5/26/2026 | $2.35 | $2.35 | $2.35 | $2.35 | - |
| 5/22/2026 | $2.42 | $2.42 | $2.42 | $2.42 | - |
| 5/21/2026 | $2.42 | $2.42 | $2.42 | $2.42 | 2,600 |
| 5/20/2026 | $2.44 | $2.44 | $2.44 | $2.44 | - |
| 5/19/2026 | $2.43 | $2.43 | $2.43 | $2.43 | 5,200 |
| 5/18/2026 | $2.41 | $2.41 | $2.41 | $2.41 | - |
| 5/15/2026 | $2.51 | $2.51 | $2.51 | $2.51 | - |
| 5/13/2026 | $2.55 | $2.55 | $2.55 | $2.55 | 1 |
| 5/12/2026 | $2.61 | $2.61 | $2.61 | $2.61 | - |
| 5/11/2026 | $2.68 | $2.68 | $2.68 | $2.68 | 2 |
| 5/8/2026 | $2.56 | $2.56 | $2.56 | $2.56 | - |
| 5/7/2026 | $2.54 | $2.54 | $2.54 | $2.54 | - |
| 5/6/2026 | $2.55 | $2.55 | $2.55 | $2.55 | 16 |
| 5/5/2026 | $2.48 | $2.48 | $2.48 | $2.48 | - |
| 5/4/2026 | $2.42 | $2.42 | $2.42 | $2.42 | - |
| 4/30/2026 | $2.39 | $2.39 | $2.39 | $2.39 | - |
| 4/29/2026 | $2.39 | $2.39 | $2.39 | $2.39 | - |
| 4/28/2026 | $2.39 | $2.39 | $2.39 | $2.39 | 1,830 |
| 4/27/2026 | $2.38 | $2.38 | $2.38 | $2.38 | - |
| 4/24/2026 | $2.42 | $2.42 | $2.42 | $2.42 | 2,710 |
| 4/23/2026 | $2.43 | $2.43 | $2.43 | $2.43 | - |
| 4/22/2026 | $2.46 | $2.46 | $2.46 | $2.46 | - |
| 4/21/2026 | $2.39 | $2.39 | $2.39 | $2.39 | - |
| 4/20/2026 | $2.39 | $2.39 | $2.39 | $2.39 | - |