ADIA - Adia Nutrition, Inc.
0.085
0.001 0.706%
Share volume: 174,703
Last Updated: 05-08-2025
Misc./Non-Operating Establishment:
22.81%
PREVIOUS CLOSE
CHG
CHG%
$0.08
0.00
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.08 | $0.08 | $0.09 | $0.09 | $0.06 | $0.06 | $0.09 | $0.09 | 174,703 | $174,703.00 |
| 05-07-2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,000 | $5,000.00 |
| 05-06-2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 350 | $350.00 |
| 05-05-2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 29,968 | $29,968.00 |
| 05-02-2025 | $0.07 | $0.07 | $0.09 | $0.09 | $0.06 | $0.06 | $0.06 | $0.06 | 11,200 | $11,200.00 |
| 05-01-2025 | $0.07 | $0.07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | $0.07 | 111,610 | $111,610.00 |
| 04-30-2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 170 | $170.00 |
| 04-29-2025 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 35,522 | $35,522.00 |
