ADCC (ADCC) Historical Stock Data
Historical Data
In the past 30 trading days, ADCC is down -2.12% a day on average. There have been 19 days where ADCC closed green and 11 days where ADCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2000-03-15 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.63 | 26.78K |
| 2000-03-14 | 1.50 | 1.56 | ↑$0.06 (4.20%) | 1.50 | 1.56 | 19.30K |
| 2000-03-13 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 1K |
| 2000-03-10 | 1.75 | 1.69 | ↓$0.06 (-3.54%) | 1.50 | 1.75 | 3.60K |
| 2000-03-09 | 1.50 | 1.69 | ↑$0.19 (12.53%) | 1.50 | 1.75 | 8K |
| 2000-03-08 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.63 | 1.94 | 3.62K |
| 2000-03-07 | 1.63 | 1.38 | ↓$0.25 (-15.38%) | 1.31 | 1.63 | 3.80K |
| 2000-03-06 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.63 | 9.20K |
| 2000-03-03 | 1.38 | 1.25 | ↓$0.13 (-9.09%) | 1.25 | 1.63 | 23.40K |
| 2000-03-02 | 1.44 | 1.31 | ↓$0.13 (-8.69%) | 1.31 | 1.44 | 6.15K |
| 2000-03-01 | 1.50 | 1.31 | ↓$0.19 (-12.47%) | 1.31 | 1.50 | 7.30K |
| 2000-02-29 | 1.44 | 1.50 | ↑$0.06 (4.31%) | 1.44 | 1.94 | 44.10K |
| 2000-02-28 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.50 | 1K |
| 2000-02-25 | 1.25 | 1.19 | ↓$0.06 (-4.96%) | 1.19 | 1.25 | 5.70K |
| 2000-02-24 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.25 | 8.90K |
| 2000-02-23 | 1.50 | 1.13 | ↓$0.38 (-25.00%) | 1.13 | 1.50 | 12.46K |
| 2000-02-22 | 1.63 | 1.50 | ↓$0.13 (-7.69%) | 1.50 | 1.63 | 3.10K |
| 2000-02-18 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 2.80K |
| 2000-02-17 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.81 | 58.53K |
| 2000-02-16 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 11.55K |
| 2000-02-15 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 8.20K |
| 2000-02-14 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 14.48K |
| 2000-02-11 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.44 | 1.44 | 200 |
| 2000-02-10 | 1.63 | 1.44 | ↓$0.19 (-11.51%) | 1.44 | 1.63 | 20.45K |
| 2000-02-09 | 1.56 | 1.50 | ↓$0.06 (-4.03%) | 1.50 | 1.63 | 3.55K |
| 2000-02-08 | 1.31 | 1.38 | ↑$0.06 (4.72%) | 1.31 | 1.38 | 2.40K |
| 2000-02-07 | 1.75 | 1.56 | ↓$0.19 (-10.69%) | 1.56 | 1.75 | 9.50K |
| 2000-02-04 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.56 | 1.75 | 3.33K |
| 2000-02-03 | 1.38 | 1.56 | ↑$0.19 (13.67%) | 1.38 | 1.75 | 7.86K |
| 2000-02-02 | 1.25 | 1.38 | ↑$0.13 (10.00%) | 1.25 | 1.38 | 1.40K |
Create an account or log in to view more rows.
$ADCC The squeeze is coming
$ADCC eyeing for a scalp
$ADCC is going to have a run next month
$ADCC search and destroy bears!!
$ADCC how low can she go
$ADCC cup and handle dont play
$ADCC never selling
$ADCC come back next earning
$ADCC Market is down
No worries
$ADCC whelp. you win this round. goodluck