Dark

ADAC
American Drive Acquisition Company Class A
stock NASDAQ

At Close

Jul 24, 2026 3:44:42 PM EDT

10.03USD+0.100%(+0.01)4,456

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	10.03000	10.03000	10.03000	10.03000	+0.100%	4,456	0.000%
2026-07-16	10.03000	10.03000	10.02000	10.02000	-0.199%	3,335	+0.100%
2026-06-25	10.02000	10.04000	10.02000	10.04000	+0.300%	1,429	-0.100%
2026-06-23	10.01000	10.01000	10.01000	10.01000	0.000%	11,031	+0.200%
2026-06-22	10.01000	10.01000	10.01000	10.01000	+0.200%	14,781	+0.200%
2026-06-16	9.99000	9.99000	9.99000	9.99000	0.000%	16,616	+0.400%
2026-06-15	9.99000	9.99000	9.99000	9.99000	-0.349%	20,600	+0.400%
2026-06-12	10.20000	10.20000	10.02500	10.02500	+0.351%	75,991	+0.050%
2026-05-29	9.97000	9.98990	9.97000	9.98990	+0.502%	20,594	+0.401%
2026-05-27	9.94000	9.94000	9.94000	9.94000	+0.404%	852	+0.905%
2026-03-31	9.90000	9.90000	9.90000	9.90000	+0.001%	10,344	+1.313%
2026-02-26	9.89990	9.89990	9.89990	9.89990	+0.100%	2,385	+1.314%
2026-02-25	9.89000	9.89000	9.89000	9.89000	+0.101%	1	+1.416%
2026-02-11	9.88000	9.88000	9.88000	9.88000	+1,411,328.571%	83,134	+1.518%
2020-12-03	0.00045	0.00070	0.00045	0.00070	0.000%	3,500	+1,432,757.143%
2020-12-02	0.00070	0.00070	0.00070	0.00070	0.000%	460	+1,432,757.143%
2020-12-01	0.00060	0.00070	0.00010	0.00070	0.000%	124,425	+1,432,757.143%
2020-11-30	0.00100	0.00100	0.00070	0.00070	+133.333%	200,901	+1,432,757.143%
2020-11-25	0.00010	0.00100	0.00010	0.00030	0.000%	65,950	+3,343,233.333%
2020-11-23	0.00030	0.00030	0.00030	0.00030	0.000%	1,005	+3,343,233.333%
2020-11-18	0.00030	0.00030	0.00030	0.00030	0.000%	500	+3,343,233.333%
2020-11-17	0.00030	0.00030	0.00030	0.00030	0.000%	9,680	+3,343,233.333%
2020-11-13	0.00030	0.00030	0.00030	0.00030	0.000%	1,000	+3,343,233.333%
2020-11-12	0.00030	0.00030	0.00030	0.00030	0.000%	3,900	+3,343,233.333%
2020-11-11	0.00030	0.00030	0.00030	0.00030	0.000%	10,000	+3,343,233.333%
2020-11-10	0.00030	0.00030	0.00030	0.00030	+50.000%	82,625	+3,343,233.333%
2020-11-03	0.00020	0.00020	0.00020	0.00020	-50.000%	1,000	+5,014,900.000%
2020-11-02	0.00020	0.00050	0.00020	0.00040	-20.000%	62,695	+2,507,400.000%
2020-10-27	0.00200	0.00200	0.00020	0.00050	-75.000%	147,200	+2,005,900.000%
2020-10-26	0.00200	0.00200	0.00200	0.00200	0.000%	500	+501,400.000%
2020-10-22	0.00020	0.00200	0.00020	0.00200	+900.000%	51,484	+501,400.000%
2020-10-20	0.00040	0.00040	0.00020	0.00020	-50.000%	210,000	+5,014,900.000%
2020-10-16	0.00040	0.00040	0.00040	0.00040	0.000%	10,000	+2,507,400.000%
2020-10-15	0.00020	0.00040	0.00020	0.00040	0.000%	7,500	+2,507,400.000%
2020-10-14	0.00040	0.00040	0.00040	0.00040	0.000%	19,800	+2,507,400.000%
2020-10-08	0.00050	0.00050	0.00040	0.00040	-33.333%	24,285	+2,507,400.000%
2020-10-07	0.00060	0.00060	0.00060	0.00060	0.000%	558,000	+1,671,566.667%
2020-10-06	0.00060	0.00060	0.00060	0.00060	0.000%	253,520	+1,671,566.667%
2020-10-05	0.00060	0.00060	0.00060	0.00060	+500.000%	272,450	+1,671,566.667%
2020-10-02	0.00060	0.00060	0.00010	0.00010	-83.333%	296,500	+10,029,900.000%
2020-10-01	0.00010	0.00060	0.00010	0.00060	0.000%	9,545	+1,671,566.667%
2020-09-30	0.00060	0.00060	0.00060	0.00060	0.000%	25,000	+1,671,566.667%
2020-09-29	0.00060	0.00060	0.00060	0.00060	0.000%	168,280	+1,671,566.667%
2020-09-28	0.00060	0.00060	0.00060	0.00060	-33.333%	173,750	+1,671,566.667%
2020-09-23	0.00090	0.00090	0.00090	0.00090	+12.500%	4,545	+1,114,344.444%
2020-09-21	0.00060	0.00080	0.00060	0.00080	0.000%	1,155,600	+1,253,650.000%
2020-09-18	0.00080	0.00080	0.00080	0.00080	0.000%	3,250	+1,253,650.000%
2020-09-16	0.00060	0.00080	0.00060	0.00080	-60.000%	43,000	+1,253,650.000%
2020-09-15	0.00200	0.00200	0.00200	0.00200	0.000%	25,000	+501,400.000%
2020-09-14	0.00060	0.00300	0.00060	0.00200	0.000%	86,854	+501,400.000%
2020-09-11	0.00275	0.00275	0.00200	0.00200	-33.333%	58,333	+501,400.000%
2020-09-10	0.00220	0.00500	0.00060	0.00300	+50.000%	548,321	+334,233.333%
2020-09-09	0.00220	0.00220	0.00010	0.00200	+1,900.000%	327,771	+501,400.000%
2020-09-08	0.00010	0.00200	0.00010	0.00010	-95.833%	155,650	+10,029,900.000%
2020-09-04	0.00200	0.00240	0.00200	0.00240	+20.000%	101,000	+417,816.667%
2020-09-02	0.00245	0.00245	0.00200	0.00200	-16.667%	57,000	+501,400.000%
2020-09-01	0.00200	0.00300	0.00200	0.00240	+20.000%	214,345	+417,816.667%
2020-08-31	0.00090	0.00500	0.00020	0.00200	+122.222%	456,350	+501,400.000%
2020-08-28	0.00020	0.00090	0.00020	0.00090	+125.000%	105,000	+1,114,344.444%
2020-08-27	0.00020	0.00040	0.00020	0.00040	-42.857%	11,000	+2,507,400.000%
2020-08-26	0.00070	0.00070	0.00070	0.00070	+16.667%	20,500	+1,432,757.143%
2020-08-25	0.00100	0.00100	0.00020	0.00060	+200.000%	9,574	+1,671,566.667%
2020-08-24	0.00020	0.00020	0.00020	0.00020	-60.000%	75,000	+5,014,900.000%
2020-08-14	0.00050	0.00050	0.00050	0.00050	+150.000%	5,000	+2,005,900.000%
2020-08-13	0.00020	0.00030	0.00020	0.00020	-33.333%	91,650	+5,014,900.000%
2020-08-12	0.00030	0.00030	0.00030	0.00030	-40.000%	64,400	+3,343,233.333%
2020-08-11	0.00050	0.00050	0.00050	0.00050	0.000%	11,000	+2,005,900.000%
2020-08-07	0.00050	0.00050	0.00050	0.00050	0.000%	30,364	+2,005,900.000%
2020-08-04	0.00050	0.00050	0.00050	0.00050	0.000%	2,000	+2,005,900.000%
2020-08-03	0.00050	0.00050	0.00050	0.00050	0.000%	1,700	+2,005,900.000%
2020-07-30	0.00030	0.00050	0.00030	0.00050	+66.667%	14,795	+2,005,900.000%
2020-07-29	0.00030	0.00030	0.00030	0.00030	-57.143%	90,500	+3,343,233.333%
2020-07-28	0.00070	0.00070	0.00030	0.00070	0.000%	120,000	+1,432,757.143%
2020-07-17	0.00070	0.00070	0.00070	0.00070	-63.158%	162,451	+1,432,757.143%
2020-07-14	0.00190	0.00190	0.00190	0.00190	0.000%	65,000	+527,794.737%
2020-07-13	0.00190	0.00190	0.00190	0.00190	-5.000%	25,000	+527,794.737%
2020-07-10	0.00200	0.00200	0.00200	0.00200	0.000%	72,000	+501,400.000%
2020-07-09	0.00200	0.00200	0.00200	0.00200	0.000%	150	+501,400.000%
2020-07-08	0.00200	0.00200	0.00200	0.00200	0.000%	78,000	+501,400.000%
2020-07-06	0.00200	0.00200	0.00200	0.00200	+42.857%	2,500	+501,400.000%
2020-07-02	0.00140	0.00140	0.00100	0.00140	0.000%	87,274	+716,328.571%
2020-07-01	0.00140	0.00140	0.00140	0.00140	+133.333%	1,000	+716,328.571%
2020-06-30	0.00200	0.00200	0.00060	0.00060	+100.000%	52,000	+1,671,566.667%
2020-06-29	0.00030	0.00030	0.00030	0.00030	-78.571%	120	+3,343,233.333%
2020-06-23	0.00140	0.00150	0.00140	0.00140	+250.000%	50,000	+716,328.571%
2020-06-22	0.00030	0.00150	0.00030	0.00040	-78.947%	122,966	+2,507,400.000%
2020-06-19	0.00150	0.00190	0.00020	0.00190	+26.667%	60,859	+527,794.737%
2020-06-18	0.00190	0.00200	0.00150	0.00150	-25.000%	105,000	+668,566.667%
2020-06-17	0.00040	0.00210	0.00040	0.00200	+566.667%	24,001	+501,400.000%
2020-06-16	0.00030	0.00030	0.00030	0.00030	0.000%	100	+3,343,233.333%
2020-06-12	0.00210	0.00210	0.00030	0.00030	-85.714%	124,000	+3,343,233.333%
2020-06-11	0.00030	0.00210	0.00030	0.00210	+16.667%	323,450	+477,519.048%
2020-06-10	0.00180	0.00180	0.00180	0.00180	-10.000%	50,001	+557,122.222%
2020-06-09	0.00200	0.00220	0.00020	0.00200	0.000%	116,699	+501,400.000%
2020-06-08	0.00250	0.00260	0.00020	0.00200	-9.091%	406,500	+501,400.000%
2020-06-04	0.00220	0.00220	0.00220	0.00220	0.000%	127,700	+455,809.091%
2020-06-03	0.00220	0.00220	0.00200	0.00220	+1,000.000%	147,005	+455,809.091%
2020-06-02	0.00020	0.00220	0.00020	0.00020	-90.000%	210,000	+5,014,900.000%
2020-05-28	0.00020	0.00240	0.00020	0.00200	+33.333%	269,000	+501,400.000%
2020-05-27	0.00150	0.00150	0.00150	0.00150	-25.000%	13,000	+668,566.667%
2020-05-26	0.00200	0.00200	0.00200	0.00200	+17.647%	50,000	+501,400.000%
2020-05-22	0.00170	0.00170	0.00170	0.00170	-15.000%	58,250	+589,900.000%
2020-05-21	0.00240	0.00240	0.00200	0.00200	-28.571%	70,000	+501,400.000%
2020-05-20	0.00150	0.00290	0.00150	0.00280	+86.667%	84,497	+358,114.286%
2020-05-19	0.00150	0.00150	0.00150	0.00150	-25.000%	31,500	+668,566.667%
2020-05-18	0.00200	0.00200	0.00200	0.00200	0.000%	14,001	+501,400.000%
2020-05-15	0.00300	0.00300	0.00200	0.00200	+566.667%	1,372,175	+501,400.000%
2020-05-14	0.00300	0.00300	0.00030	0.00030	-90.000%	353,672	+3,343,233.333%
2020-05-13	0.00200	0.00300	0.00020	0.00300	+900.000%	1,589,631	+334,233.333%
2020-05-12	0.00010	0.00200	0.00010	0.00030	0.000%	5,000	+3,343,233.333%
2020-05-08	0.00010	0.00200	0.00010	0.00030	0.000%	22,300	+3,343,233.333%
2020-05-07	0.00030	0.00030	0.00030	0.00030	-40.000%	3,200	+3,343,233.333%
2020-04-28	0.00030	0.00050	0.00030	0.00050	+66.667%	130,100	+2,005,900.000%
2020-04-24	0.00030	0.00030	0.00030	0.00030	+50.000%	3,150	+3,343,233.333%
2020-04-23	0.00020	0.00030	0.00020	0.00020	-33.333%	35,250	+5,014,900.000%
2020-04-22	0.00230	0.00230	0.00030	0.00030	+200.000%	22,500	+3,343,233.333%
2020-04-21	0.00010	0.00010	0.00010	0.00010	-50.000%	1,777	+10,029,900.000%
2020-04-16	0.00300	0.00300	0.00020	0.00020	-33.333%	38,900	+5,014,900.000%
2020-04-15	0.00030	0.00030	0.00030	0.00030	+50.000%	33,500	+3,343,233.333%
2020-04-14	0.00020	0.00020	0.00020	0.00020	0.000%	25,000	+5,014,900.000%
2020-04-13	0.00020	0.00020	0.00020	0.00020	0.000%	300	+5,014,900.000%
2020-04-09	0.00040	0.00040	0.00020	0.00020	-50.000%	56,250	+5,014,900.000%
2020-04-07	0.00300	0.00300	0.00040	0.00040	+33.333%	10,800	+2,507,400.000%
2020-04-06	0.00030	0.00030	0.00030	0.00030	0.000%	5,500	+3,343,233.333%
2020-04-03	0.00030	0.00030	0.00030	0.00030	0.000%	3,000	+3,343,233.333%
2020-03-31	0.00030	0.00030	0.00030	0.00030	+200.000%	2,502	+3,343,233.333%
2020-03-30	0.00010	0.00010	0.00010	0.00010	-50.000%	1,809	+10,029,900.000%
2020-03-26	0.00020	0.00020	0.00020	0.00020	0.000%	150	+5,014,900.000%
2020-03-25	0.00020	0.00020	0.00020	0.00020	0.000%	21,100	+5,014,900.000%
2020-03-23	0.00020	0.00020	0.00020	0.00020	+100.000%	30,000	+5,014,900.000%
2020-03-19	0.00020	0.00020	0.00010	0.00010	0.000%	12,498	+10,029,900.000%
2020-03-18	0.00020	0.00020	0.00010	0.00010	0.000%	169,640	+10,029,900.000%
2020-03-17	0.00020	0.00020	0.00010	0.00010	-50.000%	267,569	+10,029,900.000%
2020-03-16	0.00020	0.00020	0.00020	0.00020	-33.333%	900	+5,014,900.000%
2020-03-13	0.00010	0.00030	0.00010	0.00030	+50.000%	28,000	+3,343,233.333%
2020-03-10	0.00040	0.00040	0.00020	0.00020	0.000%	999,413	+5,014,900.000%
2020-03-04	0.00020	0.00020	0.00020	0.00020	0.000%	100	+5,014,900.000%
2020-03-03	0.00020	0.00020	0.00020	0.00020	0.000%	4,200	+5,014,900.000%
2020-03-02	0.00010	0.00020	0.00010	0.00020	0.000%	172,420	+5,014,900.000%
2020-02-28	0.00020	0.00090	0.00020	0.00020	0.000%	100,714	+5,014,900.000%
2020-02-27	0.00020	0.00020	0.00020	0.00020	-77.778%	300	+5,014,900.000%
2020-02-25	0.00090	0.00090	0.00090	0.00090	0.000%	40,000	+1,114,344.444%
2020-02-20	0.00090	0.00090	0.00090	0.00090	-10.000%	2,200	+1,114,344.444%
2020-02-19	0.00100	0.00100	0.00100	0.00100	+11.111%	15,000	+1,002,900.000%
2020-02-18	0.00010	0.00090	0.00010	0.00090	0.000%	78,501	+1,114,344.444%
2020-02-14	0.00090	0.00090	0.00090	0.00090	-10.000%	100	+1,114,344.444%
2020-02-12	0.00090	0.00100	0.00090	0.00100	+900.000%	20,000	+1,002,900.000%
2020-02-10	0.00010	0.00010	0.00010	0.00010	-90.909%	820	+10,029,900.000%
2020-02-07	0.00110	0.00110	0.00110	0.00110	+10.000%	10,000	+911,718.182%
2020-02-04	0.00090	0.00100	0.00090	0.00100	0.000%	66,000	+1,002,900.000%
2020-02-03	0.00100	0.00100	0.00100	0.00100	+11.111%	39,547	+1,002,900.000%
2020-01-31	0.00090	0.00090	0.00090	0.00090	+80.000%	120,000	+1,114,344.444%
2020-01-29	0.00050	0.00050	0.00050	0.00050	-50.000%	500	+2,005,900.000%
2020-01-22	0.00090	0.00100	0.00090	0.00100	0.000%	10,200	+1,002,900.000%
2020-01-17	0.00090	0.00100	0.00090	0.00100	+11.111%	13,500	+1,002,900.000%
2020-01-16	0.00220	0.00220	0.00090	0.00090	-10.000%	392,952	+1,114,344.444%
2020-01-15	0.00100	0.00100	0.00100	0.00100	-50.000%	10,000	+1,002,900.000%
2020-01-09	0.00230	0.00250	0.00200	0.00200	-13.043%	144,777	+501,400.000%
2020-01-07	0.00240	0.00240	0.00230	0.00230	-4.167%	101,250	+435,986.957%
2020-01-06	0.00240	0.00240	0.00220	0.00240	+4.348%	485,000	+417,816.667%
2020-01-03	0.00200	0.00250	0.00200	0.00230	+15.000%	824,914	+435,986.957%
2020-01-02	0.00020	0.00200	0.00020	0.00200	+566.667%	74,200	+501,400.000%
2019-12-31	0.00040	0.00040	0.00010	0.00030	+50.000%	556,700	+3,343,233.333%
2019-12-30	0.00020	0.00020	0.00020	0.00020	0.000%	156,490	+5,014,900.000%
2019-12-27	0.00020	0.00020	0.00020	0.00020	+100.000%	136,363	+5,014,900.000%
2019-12-26	0.00010	0.00010	0.00010	0.00010	-50.000%	278,008	+10,029,900.000%
2019-12-23	0.00010	0.00020	0.00010	0.00020	-50.000%	110,000	+5,014,900.000%
2019-12-18	0.00020	0.00040	0.00020	0.00040	0.000%	192,909	+2,507,400.000%
2019-12-17	0.00010	0.00040	0.00010	0.00040	+300.000%	96,000	+2,507,400.000%
2019-12-16	0.00010	0.00010	0.00010	0.00010	-50.000%	14,916	+10,029,900.000%
2019-12-11	0.00020	0.00020	0.00020	0.00020	0.000%	38,400	+5,014,900.000%
2019-12-10	0.00020	0.00020	0.00020	0.00020	-50.000%	125	+5,014,900.000%
2019-12-09	0.00020	0.00040	0.00020	0.00040	+33.333%	145,716	+2,507,400.000%
2019-12-06	0.00040	0.00040	0.00030	0.00030	-25.000%	90,000	+3,343,233.333%
2019-12-05	0.00040	0.00040	0.00040	0.00040	+100.000%	10,000	+2,507,400.000%
2019-12-04	0.00020	0.00020	0.00020	0.00020	0.000%	134,448	+5,014,900.000%
2019-12-03	0.00020	0.00020	0.00020	0.00020	0.000%	1,500	+5,014,900.000%
2019-12-02	0.00050	0.00050	0.00020	0.00020	-66.667%	337,911	+5,014,900.000%
2019-11-25	0.00020	0.00060	0.00020	0.00060	+20.000%	24,600	+1,671,566.667%
2019-11-22	0.00050	0.00050	0.00050	0.00050	+150.000%	75,000	+2,005,900.000%
2019-11-21	0.00030	0.00030	0.00020	0.00020	-50.000%	1,249,394	+5,014,900.000%
2019-11-20	0.00030	0.00040	0.00030	0.00040	0.000%	61,969	+2,507,400.000%
2019-11-18	0.00050	0.00050	0.00040	0.00040	+33.333%	35,000	+2,507,400.000%
2019-11-15	0.00030	0.00030	0.00030	0.00030	-25.000%	35,000	+3,343,233.333%
2019-11-14	0.00050	0.00050	0.00040	0.00040	+33.333%	30,000	+2,507,400.000%
2019-11-13	0.00030	0.00030	0.00030	0.00030	0.000%	3,450	+3,343,233.333%
2019-11-12	0.00030	0.00050	0.00030	0.00030	-70.000%	538,577	+3,343,233.333%
2019-11-11	0.00020	0.00100	0.00020	0.00100	+233.333%	65,800	+1,002,900.000%
2019-11-08	0.00030	0.00030	0.00030	0.00030	+200.000%	2,682	+3,343,233.333%
2019-11-07	0.00050	0.00050	0.00010	0.00010	-66.667%	1,800,000	+10,029,900.000%
2019-11-06	0.00030	0.00030	0.00030	0.00030	-40.000%	1,000	+3,343,233.333%
2019-10-31	0.00050	0.00050	0.00050	0.00050	0.000%	1,000	+2,005,900.000%
2019-10-30	0.00050	0.00050	0.00050	0.00050	0.000%	1,000	+2,005,900.000%
2019-10-29	0.00050	0.00050	0.00050	0.00050	0.000%	21,384	+2,005,900.000%
2019-10-28	0.00050	0.00050	0.00050	0.00050	0.000%	2,200	+2,005,900.000%
2019-10-25	0.00050	0.00050	0.00050	0.00050	0.000%	10,400	+2,005,900.000%
2019-10-24	0.00200	0.00200	0.00050	0.00050	0.000%	11,100	+2,005,900.000%
2019-10-23	0.00050	0.00050	0.00050	0.00050	0.000%	1,500	+2,005,900.000%
2019-10-22	0.00050	0.00050	0.00050	0.00050	+150.000%	150,000	+2,005,900.000%
2019-10-21	0.00200	0.00200	0.00020	0.00020	-90.000%	132,000	+5,014,900.000%
2019-10-18	0.00200	0.00200	0.00200	0.00200	+1,900.000%	13,000	+501,400.000%
2019-10-17	0.00010	0.00010	0.00010	0.00010	-80.000%	25,000	+10,029,900.000%
2019-10-16	0.00050	0.00050	0.00050	0.00050	0.000%	160,000	+2,005,900.000%
2019-10-15	0.00050	0.00050	0.00050	0.00050	0.000%	3,000	+2,005,900.000%
2019-10-03	0.00050	0.00050	0.00050	0.00050	+400.000%	50,000	+2,005,900.000%
2019-10-02	0.00010	0.00010	0.00010	0.00010	-90.909%	357,000	+10,029,900.000%
2019-09-23	0.00110	0.00110	0.00110	0.00110	0.000%	1,500	+911,718.182%
2019-09-18	0.00010	0.00110	0.00010	0.00110	-45.000%	274,500	+911,718.182%
2019-08-26	0.00100	0.00200	0.00100	0.00200	+100.000%	15,000	+501,400.000%
2019-08-23	0.00100	0.00100	0.00100	0.00100	0.000%	5,000	+1,002,900.000%
2019-08-21	0.00150	0.00200	0.00100	0.00100	+11.111%	83,500	+1,002,900.000%
2019-08-19	0.00268	0.00268	0.00070	0.00090	-64.000%	503,494	+1,114,344.444%
2019-08-14	0.00220	0.00250	0.00200	0.00250	+13.636%	66,000	+401,100.000%
2019-08-12	0.00200	0.00235	0.00130	0.00220	+10.000%	270,354	+455,809.091%
2019-08-09	0.00140	0.00219	0.00140	0.00200	+39.860%	53,160	+501,400.000%
2019-08-08	0.00152	0.00152	0.00143	0.00143	+2.143%	1,600	+701,298.601%
2019-08-07	0.00140	0.00140	0.00120	0.00140	0.000%	95,999	+716,328.571%
2019-08-06	0.00140	0.00140	0.00140	0.00140	0.000%	41,564	+716,328.571%
2019-08-05	0.00200	0.00200	0.00140	0.00140	0.000%	200,000	+716,328.571%
2019-08-01	0.00140	0.00140	0.00140	0.00140	-6.667%	1,800	+716,328.571%
2019-07-31	0.00150	0.00150	0.00150	0.00150	0.000%	325	+668,566.667%
2019-07-30	0.00150	0.00150	0.00150	0.00150	0.000%	5,882	+668,566.667%
2019-07-29	0.00150	0.00150	0.00150	0.00150	0.000%	5,000	+668,566.667%
2019-07-25	0.00200	0.00200	0.00150	0.00150	0.000%	950	+668,566.667%
2019-07-24	0.00249	0.00249	0.00150	0.00150	-21.053%	49,802	+668,566.667%
2019-07-22	0.00190	0.00190	0.00190	0.00190	0.000%	501	+527,794.737%
2019-07-18	0.00190	0.00190	0.00190	0.00190	-32.143%	26,903	+527,794.737%
2019-07-17	0.00160	0.00280	0.00160	0.00280	+115.385%	32,500	+358,114.286%
2019-07-15	0.00160	0.00160	0.00130	0.00130	-18.750%	27,000	+771,438.462%
2019-07-12	0.00300	0.00300	0.00160	0.00160	-44.828%	435,870	+626,775.000%
2019-07-11	0.00250	0.00290	0.00250	0.00290	+16.000%	104,855	+345,762.069%
2019-07-10	0.00252	0.00252	0.00250	0.00250	-13.793%	7,620	+401,100.000%
2019-07-09	0.00230	0.00290	0.00150	0.00290	+38.095%	275,001	+345,762.069%
2019-07-08	0.00250	0.00300	0.00210	0.00210	0.000%	208,000	+477,519.048%
2019-07-05	0.00300	0.00300	0.00210	0.00210	0.000%	370,000	+477,519.048%
2019-07-03	0.00300	0.00300	0.00210	0.00210	-30.000%	150,225	+477,519.048%
2019-07-02	0.00200	0.00300	0.00200	0.00300	+50.000%	392,488	+334,233.333%
2019-07-01	0.00250	0.00250	0.00200	0.00200	-1.961%	103,500	+501,400.000%
2019-06-28	0.00200	0.00204	0.00200	0.00204	+2.000%	11,830	+491,566.667%
2019-06-27	0.00200	0.00200	0.00200	0.00200	0.000%	13,513	+501,400.000%
2019-06-25	0.00280	0.00280	0.00200	0.00200	-20.000%	75,000	+501,400.000%
2019-06-24	0.00225	0.00280	0.00225	0.00250	+66.667%	137,842	+401,100.000%
2019-06-21	0.00150	0.00150	0.00150	0.00150	0.000%	5,820	+668,566.667%
2019-06-20	0.00150	0.00150	0.00150	0.00150	0.000%	4,000	+668,566.667%
2019-06-19	0.00140	0.00150	0.00140	0.00150	+15.385%	51,400	+668,566.667%
2019-06-18	0.00130	0.00130	0.00130	0.00130	0.000%	3,000	+771,438.462%
2019-06-17	0.00300	0.00300	0.00110	0.00130	-35.000%	255,000	+771,438.462%
2019-06-14	0.00200	0.00249	0.00200	0.00200	+33.333%	75,040	+501,400.000%
2019-06-13	0.00120	0.00201	0.00120	0.00150	-11.765%	495,400	+668,566.667%
2019-06-12	0.00120	0.00170	0.00120	0.00170	-19.048%	50,325	+589,900.000%
2019-06-10	0.00210	0.00210	0.00120	0.00210	-4.545%	172,000	+477,519.048%
2019-06-07	0.00300	0.00300	0.00220	0.00220	-12.000%	245,025	+455,809.091%
2019-06-06	0.00300	0.00300	0.00250	0.00250	+25.000%	8,050	+401,100.000%
2019-06-05	0.00200	0.00200	0.00170	0.00200	+17.647%	272,000	+501,400.000%
2019-06-04	0.00170	0.00170	0.00170	0.00170	+13.333%	107,500	+589,900.000%
2019-06-03	0.00150	0.00150	0.00150	0.00150	0.000%	10,000	+668,566.667%
2019-05-31	0.00150	0.00150	0.00150	0.00150	-40.000%	100,000	+668,566.667%
2019-05-30	0.00250	0.00250	0.00250	0.00250	0.000%	20,090	+401,100.000%
2019-05-29	0.00300	0.00300	0.00250	0.00250	-16.667%	290,200	+401,100.000%
2019-05-28	0.00300	0.00300	0.00300	0.00300	0.000%	4,257	+334,233.333%
2019-05-24	0.00300	0.00300	0.00300	0.00300	0.000%	2,000	+334,233.333%
2019-05-22	0.00300	0.00300	0.00300	0.00300	0.000%	59,226	+334,233.333%
2019-05-20	0.00225	0.00300	0.00225	0.00300	0.000%	155,593	+334,233.333%
2019-05-17	0.00300	0.00300	0.00300	0.00300	0.000%	358,656	+334,233.333%
2019-05-16	0.00250	0.00314	0.00200	0.00300	0.000%	72,500	+334,233.333%
2019-05-15	0.00300	0.00300	0.00300	0.00300	0.000%	50,853	+334,233.333%
2019-05-14	0.00300	0.00304	0.00300	0.00300	0.000%	30,108	+334,233.333%
2019-05-10	0.00300	0.00300	0.00300	0.00300	0.000%	114,250	+334,233.333%
2019-05-09	0.00304	0.00304	0.00300	0.00300	-3.226%	558,650	+334,233.333%
2019-05-08	0.00310	0.00310	0.00310	0.00310	+3.333%	4,560	+323,448.387%
2019-05-07	0.00300	0.00370	0.00300	0.00300	0.000%	260,130	+334,233.333%
2019-05-06	0.00300	0.00300	0.00300	0.00300	0.000%	10,000	+334,233.333%
2019-05-03	0.00300	0.00300	0.00300	0.00300	0.000%	146,634	+334,233.333%
2019-05-02	0.00370	0.00370	0.00300	0.00300	0.000%	211,500	+334,233.333%
2019-05-01	0.00300	0.00320	0.00300	0.00300	0.000%	294,933	+334,233.333%
2019-04-30	0.00300	0.00300	0.00300	0.00300	+49.254%	200,000	+334,233.333%
2019-04-29	0.00340	0.00340	0.00200	0.00201	-40.882%	12,411	+498,904.975%
2019-04-26	0.00221	0.00340	0.00120	0.00340	+61.905%	224,310	+294,900.000%
2019-04-25	0.00339	0.00339	0.00210	0.00210	+5.000%	31,200	+477,519.048%
2019-04-24	0.00350	0.00350	0.00200	0.00200	-33.333%	12,000	+501,400.000%
2019-04-23	0.00205	0.00300	0.00205	0.00300	+30.435%	80,421	+334,233.333%
2019-04-22	0.00300	0.00300	0.00230	0.00230	-23.333%	201,342	+435,986.957%
2019-04-18	0.00350	0.00350	0.00300	0.00300	-14.286%	245,200	+334,233.333%
2019-04-17	0.00260	0.00350	0.00260	0.00350	+34.615%	124,101	+286,471.429%
2019-04-16	0.00260	0.00330	0.00260	0.00260	-21.212%	13,387	+385,669.231%
2019-04-15	0.00340	0.00340	0.00295	0.00330	0.000%	130,000	+303,839.394%
2019-04-12	0.00289	0.00340	0.00250	0.00330	+26.923%	612,456	+303,839.394%
2019-04-11	0.00260	0.00260	0.00260	0.00260	-7.143%	20,000	+385,669.231%
2019-04-10	0.00200	0.00280	0.00200	0.00280	+12.000%	274,000	+358,114.286%
2019-04-09	0.00250	0.00250	0.00250	0.00250	0.000%	569,017	+401,100.000%
2019-04-08	0.00165	0.00250	0.00120	0.00250	+47.059%	592,440	+401,100.000%
2019-04-05	0.00170	0.00170	0.00170	0.00170	-32.000%	486,161	+589,900.000%
2019-04-04	0.00190	0.00250	0.00190	0.00250	-7.407%	13,811	+401,100.000%
2019-04-03	0.00220	0.00270	0.00210	0.00270	+12.500%	3,914,740	+371,381.481%
2019-04-02	0.00240	0.00240	0.00240	0.00240	+50.000%	49,600	+417,816.667%
2019-04-01	0.00240	0.00240	0.00160	0.00160	0.000%	11,300	+626,775.000%
2019-03-29	0.00240	0.00240	0.00160	0.00160	-33.333%	160,450	+626,775.000%
2019-03-28	0.00150	0.00240	0.00150	0.00240	+100.000%	636,204	+417,816.667%
2019-03-26	0.00125	0.00220	0.00120	0.00120	+9.091%	110,450	+835,733.333%
2019-03-25	0.00110	0.00110	0.00110	0.00110	-47.619%	57,778	+911,718.182%
2019-03-22	0.00110	0.00210	0.00110	0.00210	0.000%	119,111	+477,519.048%
2019-03-21	0.00114	0.00210	0.00110	0.00210	+23.529%	315,012	+477,519.048%
2019-03-20	0.00160	0.00170	0.00100	0.00170	0.000%	181,516	+589,900.000%
2019-03-19	0.00170	0.00170	0.00170	0.00170	-5.028%	115,675	+589,900.000%
2019-03-18	0.00150	0.00180	0.00150	0.00179	+11.875%	400,000	+560,235.196%
2019-03-15	0.00220	0.00230	0.00125	0.00160	-11.111%	315,000	+626,775.000%
2019-03-14	0.00170	0.00180	0.00170	0.00180	+12.500%	264,698	+557,122.222%
2019-03-13	0.00200	0.00200	0.00160	0.00160	0.000%	135,701	+626,775.000%
2019-03-12	0.00160	0.00160	0.00160	0.00160	0.000%	5,439	+626,775.000%
2019-03-08	0.00160	0.00160	0.00160	0.00160	-4.192%	50,000	+626,775.000%
2019-03-07	0.00160	0.00174	0.00160	0.00167	+4.375%	44,000	+600,498.802%
2019-03-06	0.00160	0.00160	0.00160	0.00160	-11.111%	11,421	+626,775.000%
2019-03-05	0.00180	0.00180	0.00180	0.00180	0.000%	20,955	+557,122.222%
2019-03-04	0.00230	0.00240	0.00160	0.00180	-21.739%	759,497	+557,122.222%
2019-03-01	0.00230	0.00230	0.00160	0.00230	+4.545%	202,200	+435,986.957%
2019-02-28	0.00200	0.00230	0.00150	0.00220	+46.667%	443,636	+455,809.091%
2019-02-26	0.00200	0.00200	0.00150	0.00150	-23.077%	112,111	+668,566.667%
2019-02-25	0.00195	0.00195	0.00195	0.00195	-2.500%	7,000	+514,258.974%
2019-02-22	0.00150	0.00200	0.00150	0.00200	+25.000%	125,000	+501,400.000%
2019-02-21	0.00155	0.00180	0.00155	0.00160	-15.789%	12,200	+626,775.000%
2019-02-20	0.00170	0.00190	0.00170	0.00190	+18.750%	59,832	+527,794.737%
2019-02-19	0.00181	0.00181	0.00160	0.00160	-30.435%	63,639	+626,775.000%
2019-02-14	0.00195	0.00230	0.00195	0.00230	+3.604%	10,000	+435,986.957%
2019-02-13	0.00230	0.00230	0.00222	0.00222	+48.000%	190,888	+451,701.802%
2019-02-12	0.00171	0.00171	0.00150	0.00150	0.000%	8,888	+668,566.667%
2019-02-11	0.00160	0.00240	0.00150	0.00150	0.000%	132,811	+668,566.667%
2019-02-08	0.00230	0.00250	0.00150	0.00150	0.000%	281,000	+668,566.667%
2019-02-07	0.00100	0.00155	0.00100	0.00150	+66.667%	5,850	+668,566.667%
2019-02-06	0.00150	0.00155	0.00050	0.00090	-40.000%	306,832	+1,114,344.444%
2019-02-05	0.00210	0.00210	0.00150	0.00150	-25.000%	53,298	+668,566.667%
2019-02-01	0.00160	0.00200	0.00160	0.00200	+25.000%	182,376	+501,400.000%
2019-01-31	0.00240	0.00240	0.00160	0.00160	-30.435%	150,000	+626,775.000%
2019-01-28	0.00160	0.00230	0.00160	0.00230	+4.545%	171,800	+435,986.957%
2019-01-24	0.00240	0.00240	0.00160	0.00220	-4.348%	307,916	+455,809.091%
2019-01-23	0.00160	0.00230	0.00160	0.00230	-8.000%	213,003	+435,986.957%
2019-01-22	0.00160	0.00250	0.00160	0.00250	0.000%	11,924	+401,100.000%
2019-01-18	0.00250	0.00250	0.00250	0.00250	0.000%	85,490	+401,100.000%
2019-01-17	0.00240	0.00250	0.00160	0.00250	+25.000%	262,720	+401,100.000%
2019-01-16	0.00200	0.00200	0.00200	0.00200	+11.111%	384,928	+501,400.000%
2019-01-15	0.00180	0.00180	0.00180	0.00180	-10.000%	10,000	+557,122.222%
2019-01-14	0.00110	0.00200	0.00110	0.00200	+25.000%	87,110	+501,400.000%
2019-01-11	0.00160	0.00160	0.00160	0.00160	0.000%	531,000	+626,775.000%
2019-01-10	0.00160	0.00160	0.00160	0.00160	0.000%	1,711	+626,775.000%
2019-01-08	0.00160	0.00160	0.00160	0.00160	0.000%	71,450	+626,775.000%
2019-01-04	0.00160	0.00160	0.00160	0.00160	+6.667%	239,200	+626,775.000%
2019-01-03	0.00160	0.00160	0.00150	0.00150	0.000%	211,000	+668,566.667%
2019-01-02	0.00200	0.00200	0.00150	0.00150	0.000%	65,000	+668,566.667%
2018-12-31	0.00140	0.00150	0.00100	0.00150	+7.143%	1,301,810	+668,566.667%
2018-12-28	0.00150	0.00155	0.00120	0.00140	-22.222%	404,217	+716,328.571%
2018-12-27	0.00190	0.00190	0.00170	0.00180	-5.263%	588,887	+557,122.222%
2018-12-26	0.00200	0.00200	0.00190	0.00190	0.000%	464,850	+527,794.737%
2018-12-24	0.00190	0.00190	0.00190	0.00190	-5.000%	26,000	+527,794.737%
2018-12-21	0.00200	0.00200	0.00200	0.00200	0.000%	1,000	+501,400.000%
2018-12-20	0.00200	0.00200	0.00190	0.00200	0.000%	58,000	+501,400.000%
2018-12-19	0.00190	0.00210	0.00190	0.00200	+11.111%	219,100	+501,400.000%
2018-12-18	0.00120	0.00250	0.00120	0.00180	+50.000%	328,332	+557,122.222%
2018-12-17	0.00200	0.00230	0.00120	0.00120	-40.000%	1,011,668	+835,733.333%
2018-12-14	0.00200	0.00200	0.00200	0.00200	-33.333%	6,500	+501,400.000%
2018-12-12	0.00150	0.00500	0.00150	0.00300	+20.000%	233,118	+334,233.333%
2018-12-11	0.00115	0.00300	0.00100	0.00250	+66.667%	422,750	+401,100.000%
2018-12-10	0.00200	0.00200	0.00120	0.00150	-40.000%	341,024	+668,566.667%
2018-12-07	0.00250	0.00250	0.00250	0.00250	-16.667%	160,144	+401,100.000%
2018-12-06	0.00300	0.00300	0.00250	0.00300	0.000%	95,000	+334,233.333%
2018-12-04	0.00300	0.00300	0.00300	0.00300	0.000%	309,000	+334,233.333%
2018-12-03	0.00350	0.00400	0.00150	0.00300	-14.286%	436,246	+334,233.333%
2018-11-30	0.00350	0.00350	0.00350	0.00350	0.000%	6,000	+286,471.429%
2018-11-29	0.00350	0.00350	0.00350	0.00350	0.000%	25,000	+286,471.429%
2018-11-28	0.00350	0.00350	0.00350	0.00350	0.000%	5,000	+286,471.429%
2018-11-27	0.00300	0.00350	0.00300	0.00350	+16.667%	620,500	+286,471.429%
2018-11-23	0.00300	0.00325	0.00300	0.00300	0.000%	6,100	+334,233.333%

.dark-mode .FYWkX8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYWkX8{ color: #333333; background-color: white; border: 2px solid #333333; }ADACAmerican Drive Acquisition Company Class Astock NASDAQ

ADAC
American Drive Acquisition Company Class A
stock NASDAQ