Dark

ADSEW
ADS-TEC ENERGY PLC Warrant
stock NASDAQ Warrant

At Close

Jul 27, 2026

0.5600USD+3.704%(+0.0200)599

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.560000	0.560000	0.560000	0.560000	+3.704%	195	0.000%
2026-07-24	0.540000	0.540000	0.540000	0.540000	+3.132%	404	+3.704%
2026-07-23	0.540000	0.550000	0.498300	0.523600	+0.876%	11,470	+6.952%
2026-07-21	0.540000	0.540100	0.519051	0.519051	+4.206%	9,708	+7.889%
2026-07-20	0.549300	0.592500	0.498100	0.498100	-12.614%	1,260	+12.427%
2026-07-15	0.500700	0.570000	0.460000	0.570000	-3.390%	1,532	-1.754%
2026-07-10	0.550000	0.590000	0.550000	0.590000	+7.273%	593	-5.085%
2026-07-09	0.550000	0.550000	0.550000	0.550000	-8.333%	507	+1.818%
2026-07-08	0.590000	0.600000	0.590000	0.600000	+5.263%	518	-6.667%
2026-07-07	0.570000	0.570000	0.570000	0.570000	-4.968%	1,145	-1.754%
2026-07-06	0.600000	0.600000	0.550100	0.599800	-8.119%	13,422	-6.636%
2026-07-02	0.500100	0.712900	0.500000	0.652800	+6.999%	13,495	-14.216%
2026-07-01	0.610000	0.730000	0.480200	0.610100	+1.346%	43,064	-8.212%
2026-06-30	0.490000	0.602000	0.470000	0.602000	+22.857%	63,791	-6.977%
2026-06-29	0.400000	0.490000	0.400000	0.490000	+4.255%	25,228	+14.286%
2026-06-26	0.460000	0.470000	0.405000	0.470000	+4.444%	37,364	+19.149%
2026-06-25	0.440000	0.450000	0.440000	0.450000	-4.235%	1,701	+24.444%
2026-06-24	0.450000	0.470000	0.371000	0.469900	+9.279%	6,601	+19.174%
2026-06-23	0.470000	0.470000	0.330000	0.430000	-6.926%	13,505	+30.233%
2026-06-22	0.459900	0.470000	0.437525	0.462000	-1.681%	5,400	+21.212%
2026-06-17	0.388800	0.470000	0.388800	0.469900	-4.063%	7,494	+19.174%
2026-06-11	0.450000	0.489800	0.450000	0.489800	-2.020%	1,554	+14.332%
2026-06-08	0.427500	0.499900	0.400000	0.499900	-3.865%	7,026	+12.022%
2026-06-04	0.421000	0.520000	0.417500	0.520000	+0.019%	2,255	+7.692%
2026-06-01	0.519900	0.519900	0.519900	0.519900	+8.313%	498	+7.713%
2026-05-28	0.422100	0.480000	0.422100	0.480000	-2.637%	959	+16.667%
2026-05-27	0.480000	0.497000	0.458500	0.493000	-13.478%	18,398	+13.590%
2026-05-26	0.414500	0.569800	0.414500	0.569800	+33.897%	5,024	-1.720%
2026-05-22	0.490000	0.500000	0.425550	0.425550	-14.890%	5,634	+31.594%
2026-05-21	0.510000	0.540000	0.500000	0.500000	-4.762%	1,322	+12.000%
2026-05-20	0.419800	0.532439	0.419800	0.525000	+0.962%	2,430	+6.667%
2026-05-19	0.447500	0.529900	0.433499	0.520000	-5.455%	4,975	+7.692%
2026-05-18	0.550000	0.550000	0.459900	0.550000	+0.018%	1,014	+1.818%
2026-05-15	0.485200	0.570000	0.452000	0.549900	+12.339%	36,802	+1.837%
2026-05-13	0.430700	0.570000	0.430700	0.489500	-9.335%	3,696	+14.402%
2026-05-12	0.441000	0.559900	0.441000	0.539900	0.000%	3,158	+3.723%
2026-05-11	0.440000	0.559900	0.440000	0.539900	-6.914%	3,219	+3.723%
2026-05-08	0.470500	0.580000	0.410000	0.580000	+1.754%	6,484	-3.448%
2026-05-07	0.476800	0.570000	0.476800	0.570000	+1.786%	866	-1.754%
2026-05-06	0.560000	0.560000	0.560000	0.560000	+10.541%	425	0.000%
2026-05-05	0.480400	0.509600	0.470400	0.506600	-9.536%	5,594	+10.541%
2026-05-04	0.480000	0.560000	0.480000	0.560000	+0.179%	1,381	0.000%
2026-05-01	0.580000	0.600000	0.481000	0.559000	-1.913%	6,634	+0.179%
2026-04-30	0.480000	0.569900	0.480000	0.569900	-1.707%	270	-1.737%
2026-04-24	0.540000	0.579800	0.540000	0.579800	+5.418%	3,330	-3.415%
2026-04-23	0.550000	0.566500	0.501500	0.550000	0.000%	5,750	+1.818%
2026-04-21	0.540000	0.550000	0.510000	0.550000	+3.793%	1,698	+1.818%
2026-04-17	0.481300	0.529900	0.481300	0.529900	+0.933%	929	+5.680%
2026-04-16	0.450500	0.525000	0.450500	0.525000	-1.881%	10,461	+6.667%
2026-04-15	0.460000	0.535063	0.420000	0.535063	+7.120%	25,774	+4.661%
2026-04-13	0.450600	0.539900	0.430200	0.499500	-6.636%	4,521	+12.112%
2026-04-10	0.540000	0.545000	0.515000	0.535000	+11.458%	525	+4.673%
2026-04-09	0.480000	0.490400	0.480000	0.480000	-17.199%	947	+16.667%
2026-04-07	0.421200	0.579700	0.420100	0.579700	-0.034%	32,259	-3.398%
2026-04-06	0.460300	0.579900	0.430000	0.579900	-1.745%	11,702	-3.432%
2026-04-01	0.500000	0.645000	0.500000	0.590200	+25.202%	9,864	-5.117%
2026-03-31	0.540000	0.540000	0.460000	0.471400	-10.516%	7,463	+18.795%
2026-03-30	0.569900	0.673151	0.400100	0.526800	-18.332%	27,505	+6.302%
2026-03-27	0.449900	0.645051	0.430000	0.645051	+43.377%	18,460	-13.185%
2026-03-26	0.499600	0.618900	0.410000	0.449900	-9.948%	97,695	+24.472%
2026-03-25	0.500000	0.530000	0.453000	0.499600	-0.080%	18,754	+12.090%
2026-03-24	0.549300	0.681950	0.466200	0.500000	-11.768%	173,312	+12.000%
2026-03-23	0.499900	0.638100	0.499900	0.566686	+13.360%	19,724	-1.180%
2026-03-20	0.545000	0.545000	0.460000	0.499900	-11.553%	5,876	+12.022%
2026-03-19	0.497500	0.590100	0.450600	0.565200	+13.063%	31,425	-0.920%
2026-03-18	0.480300	0.536100	0.401000	0.499900	-6.752%	47,117	+12.022%
2026-03-17	0.500100	0.590000	0.490100	0.536100	-0.722%	26,881	+4.458%
2026-03-16	0.528600	0.570000	0.520000	0.540000	-21.557%	17,181	+3.704%
2026-03-13	0.650000	0.715400	0.527600	0.688400	+6.235%	24,226	-18.652%
2026-03-12	0.650100	0.800000	0.601000	0.648000	-9.371%	49,789	-13.580%
2026-03-11	0.650000	0.715000	0.650000	0.715000	-8.322%	2,009	-21.678%
2026-03-10	0.720000	0.779900	0.720000	0.779900	+6.850%	428	-28.196%
2026-03-09	0.686000	0.749900	0.650000	0.729900	-5.220%	8,748	-23.277%
2026-03-06	0.760000	0.800000	0.759900	0.770100	+10.030%	24,824	-27.282%
2026-03-05	0.744800	0.764800	0.650000	0.699900	-8.390%	23,350	-19.989%
2026-03-04	0.676800	0.764000	0.660000	0.764000	-1.988%	7,219	-26.702%
2026-03-03	0.670000	0.839100	0.650000	0.779500	+1.247%	10,105	-28.159%
2026-03-02	0.740001	0.769900	0.650000	0.769900	-3.763%	11,139	-27.263%
2026-02-27	0.799990	0.800000	0.737900	0.800000	+1.266%	91,765	-30.000%
2026-02-26	0.800000	0.800000	0.750000	0.790000	0.000%	14,162	-29.114%
2026-02-25	0.810000	0.810000	0.775000	0.790000	-2.469%	10,601	-29.114%
2026-02-24	0.860000	0.860000	0.730300	0.810000	+9.474%	10,539	-30.864%
2026-02-23	0.770000	0.920000	0.730100	0.739900	+5.189%	12,521	-24.314%
2026-02-20	0.706599	0.706599	0.703400	0.703400	-15.253%	1,104	-20.387%
2026-02-12	0.700000	0.960000	0.700000	0.830000	+16.885%	9,910	-32.530%
2026-02-11	0.779000	0.865000	0.710100	0.710100	+0.014%	9,047	-21.138%
2026-02-10	0.730000	0.730000	0.700500	0.710000	-11.250%	1,901	-21.127%
2026-02-09	0.800000	0.800000	0.800000	0.800000	+10.788%	108	-30.000%
2026-02-06	0.720100	0.803100	0.720000	0.722100	+3.157%	7,704	-22.448%
2026-02-05	0.824100	0.824100	0.700000	0.700000	-15.663%	1,317	-20.000%
2026-02-04	0.850000	0.850000	0.830000	0.830000	-12.632%	2,654	-32.530%
2026-02-03	0.835000	1.074400	0.815000	0.950000	+0.529%	3,510	-41.053%
2026-02-02	1.060000	1.100000	0.770000	0.945000	-12.500%	12,416	-40.741%
2026-01-30	1.030000	1.250000	0.898100	1.080000	-8.085%	146,692	-48.148%
2026-01-29	0.970000	1.200000	0.920800	1.175000	+6.818%	9,041	-52.340%
2026-01-28	1.200000	1.270000	1.030000	1.100000	+19.565%	20,682	-49.091%
2026-01-27	0.860000	0.940000	0.860000	0.920000	+14.986%	22,740	-39.130%
2026-01-26	0.820000	0.830000	0.800100	0.800100	-19.990%	1,113	-30.009%
2026-01-23	1.150000	1.150000	0.770000	1.000000	-9.091%	11,970	-44.000%
2026-01-22	1.040000	1.370000	1.040000	1.100000	+20.879%	13,265	-49.091%
2026-01-21	0.910000	0.910000	0.910000	0.910000	0.000%	101	-38.462%
2026-01-20	0.900000	1.000000	0.900000	0.910000	+1.111%	2,751	-38.462%
2026-01-16	0.930000	0.930000	0.900000	0.900000	+32.353%	5,444	-37.778%
2026-01-15	0.680000	0.680000	0.680000	0.680000	-20.000%	111	-17.647%
2026-01-13	0.850000	0.850000	0.850000	0.850000	+21.429%	454	-34.118%
2026-01-12	0.700000	0.700000	0.700000	0.700000	-0.014%	1,210	-20.000%
2026-01-09	0.730000	0.730100	0.700000	0.700100	-13.568%	1,306	-20.011%
2026-01-08	0.810000	0.810000	0.810000	0.810000	-2.410%	1,409	-30.864%
2026-01-07	0.830000	0.830000	0.830000	0.830000	-15.306%	104	-32.530%
2026-01-06	1.000000	1.035000	0.980000	0.980000	-15.517%	22,661	-42.857%
2026-01-05	0.900000	1.170000	0.900000	1.160000	-2.521%	50,900	-51.724%
2025-12-31	0.800000	1.280000	0.685100	1.190000	+48.750%	224,264	-52.941%
2025-12-30	0.800000	0.800000	0.678000	0.800000	0.000%	32,627	-30.000%
2025-12-29	0.730500	0.800000	0.710900	0.800000	0.000%	13,561	-30.000%
2025-12-26	0.790000	0.800000	0.730000	0.800000	0.000%	4,697	-30.000%
2025-12-24	0.800000	0.800000	0.660000	0.800000	0.000%	29,799	-30.000%
2025-12-23	0.800000	0.800000	0.740000	0.800000	-7.359%	41,002	-30.000%
2025-12-22	0.790000	0.887100	0.710000	0.863548	+9.338%	37,836	-35.151%
2025-12-19	0.660000	0.789800	0.660000	0.789800	+1.256%	1,306	-29.096%
2025-12-18	0.670000	0.780000	0.650000	0.780000	-2.491%	3,700	-28.205%
2025-12-16	0.670000	0.799926	0.660000	0.799926	+9.579%	628	-29.994%
2025-12-15	0.700000	0.800000	0.700000	0.730000	-8.750%	2,767	-23.288%
2025-12-12	0.800000	0.800000	0.785000	0.800000	0.000%	18,183	-30.000%
2025-12-11	0.730000	0.800000	0.716000	0.800000	+3.896%	14,833	-30.000%
2025-12-10	0.670000	0.799900	0.670000	0.770000	-3.750%	2,296	-27.273%
2025-12-09	0.819900	0.819900	0.788600	0.800000	-1.840%	31,004	-30.000%
2025-12-08	0.800000	0.820000	0.765100	0.815000	-4.118%	65,396	-31.288%
2025-12-05	0.830000	0.850000	0.830000	0.850000	0.000%	687	-34.118%
2025-12-04	0.880600	0.890000	0.718800	0.850000	-3.409%	21,810	-34.118%
2025-12-03	0.880000	0.880000	0.879900	0.880000	-0.890%	988	-36.364%
2025-12-02	0.899900	0.899900	0.790001	0.887900	-0.236%	12,895	-36.930%
2025-12-01	0.860000	0.900000	0.739600	0.890000	-1.111%	13,279	-37.079%
2025-11-28	0.900000	0.900000	0.840000	0.900000	0.000%	18,680	-37.778%
2025-11-26	0.898900	0.900000	0.815000	0.900000	+5.882%	24,553	-37.778%
2025-11-25	0.900000	0.900000	0.761500	0.850000	-11.449%	2,219	-34.118%
2025-11-24	0.819900	1.020000	0.819900	0.959900	+17.061%	13,751	-41.661%
2025-11-21	0.820000	0.820000	0.660000	0.820000	0.000%	9,325	-31.707%
2025-11-19	0.749900	0.820000	0.630000	0.820000	+18.841%	2,823	-31.707%
2025-11-18	0.760000	0.760000	0.689999	0.689999	-15.854%	4,404	-18.840%
2025-11-17	0.800000	0.820000	0.800000	0.820000	-0.012%	677	-31.707%
2025-11-13	0.820000	0.831200	0.813100	0.820100	-0.049%	1,727	-31.716%
2025-11-10	0.820500	0.820500	0.820500	0.820500	+0.012%	263	-31.749%
2025-11-07	0.820400	0.820400	0.820400	0.820400	+0.012%	153	-31.741%
2025-11-06	0.820300	0.820300	0.820300	0.820300	-8.856%	225	-31.732%
2025-11-05	0.900000	0.900000	0.900000	0.900000	+9.723%	5,424	-37.778%
2025-11-03	0.900000	0.900000	0.820000	0.820250	-21.130%	7,984	-31.728%
2025-10-31	0.797000	1.040000	0.797000	1.040000	+15.556%	10,228	-46.154%
2025-10-30	0.890000	0.927100	0.790000	0.900000	+10.092%	39,125	-37.778%
2025-10-29	0.890000	0.900000	0.800000	0.817500	-3.812%	5,342	-31.498%
2025-10-28	0.771100	0.849900	0.740000	0.849900	0.000%	29,112	-34.110%
2025-10-27	0.836100	0.849950	0.789700	0.849900	-5.567%	10,655	-34.110%
2025-10-23	0.830079	0.900000	0.830079	0.900000	0.000%	8,448	-37.778%
2025-10-22	1.010000	1.050000	0.800000	0.900000	-14.286%	18,996	-37.778%
2025-10-20	0.760000	1.350000	0.720000	1.050000	+16.667%	16,432	-46.667%
2025-10-17	0.880000	0.900000	0.880000	0.900000	+7.143%	1,050	-37.778%
2025-10-16	0.899900	0.900000	0.840000	0.840000	-12.500%	1,252	-33.333%
2025-10-15	0.960000	0.960000	0.960000	0.960000	+14.231%	1,916	-41.667%
2025-10-14	0.967300	0.989999	0.760000	0.840400	-20.717%	7,951	-33.365%
2025-10-13	1.140000	1.140000	0.950000	1.060000	-7.018%	7,526	-47.170%
2025-10-10	1.160000	1.160000	1.085000	1.140000	+2.795%	1,975	-50.877%
2025-10-09	0.950000	1.130000	0.950000	1.109000	+3.655%	7,081	-49.504%
2025-10-08	1.010000	1.070000	1.010000	1.069900	-1.844%	468	-47.659%
2025-10-02	1.090000	1.090000	1.090000	1.090000	-9.167%	142	-48.624%
2025-10-01	1.120000	1.200000	1.120000	1.200000	+7.143%	699	-53.333%
2025-09-30	1.090000	1.970000	1.020000	1.120000	+1.818%	29,797	-50.000%
2025-09-29	1.090000	1.590000	1.030000	1.100000	-11.290%	19,080	-49.091%
2025-09-26	0.970000	1.240000	0.918000	1.240000	+27.835%	13,325	-54.839%
2025-09-25	0.950000	0.980000	0.950000	0.970000	+7.778%	1,331	-42.268%
2025-09-23	0.980000	0.990000	0.900000	0.900000	-8.154%	1,891	-37.778%
2025-09-22	0.810000	0.979900	0.810000	0.979900	+22.488%	309	-42.851%
2025-09-19	0.770000	0.800000	0.560000	0.800000	+12.676%	8,243	-30.000%
2025-09-17	0.740000	0.800000	0.700000	0.710000	+4.412%	7,239	-21.127%
2025-09-16	0.730000	0.870000	0.680000	0.680000	-22.286%	14,954	-17.647%
2025-09-15	0.630000	0.875000	0.630000	0.875000	-6.915%	2,360	-36.000%
2025-09-12	0.820000	0.940000	0.820000	0.940000	+14.634%	4,804	-40.426%
2025-09-11	0.850000	0.850000	0.820000	0.820000	-0.606%	2,185	-31.707%
2025-09-10	0.850000	0.850000	0.825000	0.825000	-1.786%	3,379	-32.121%
2025-09-09	0.910000	0.980000	0.800000	0.840000	-6.667%	8,567	-33.333%
2025-09-05	0.910000	1.000000	0.870000	0.900000	-2.703%	3,961	-37.778%
2025-09-04	1.080000	1.081300	0.840000	0.925000	-7.500%	10,274	-39.459%
2025-09-03	1.120000	1.120000	1.000000	1.000000	-14.530%	5,860	-44.000%
2025-09-02	1.210000	1.210000	1.140000	1.170000	-22.156%	4,540	-52.137%
2025-08-29	1.190000	1.600000	1.140000	1.503000	+35.405%	21,720	-62.741%
2025-08-28	1.100000	1.190000	1.000000	1.110000	0.000%	13,527	-49.550%
2025-08-27	1.060000	1.180000	1.050000	1.110000	+5.714%	5,306	-49.550%
2025-08-26	1.140000	1.210800	1.000000	1.050000	-3.670%	15,962	-46.667%
2025-08-25	1.110000	1.168000	1.080000	1.090000	+6.331%	4,276	-48.624%
2025-08-22	1.010000	1.128000	0.840100	1.025100	+2.510%	3,056	-45.371%
2025-08-21	1.015000	1.080000	0.935200	1.000000	-6.542%	20,396	-44.000%
2025-08-20	1.070000	1.080000	1.070000	1.070000	-1.364%	1,658	-47.664%
2025-08-19	1.005000	1.084800	1.005000	1.084800	+8.480%	688	-48.378%
2025-08-18	1.065000	1.103000	0.850000	1.000000	-5.660%	24,917	-44.000%
2025-08-15	1.060000	1.060000	1.060000	1.060000	+6.000%	113	-47.170%
2025-08-14	0.990000	1.040000	0.970000	1.000000	-12.281%	22,579	-44.000%
2025-08-08	1.070000	1.140000	1.000000	1.140000	+6.552%	1,134	-50.877%
2025-08-07	0.990000	1.069900	0.820000	1.069900	-10.092%	5,273	-47.659%
2025-08-06	1.110000	1.190000	1.020000	1.190000	+1.709%	6,201	-52.941%
2025-08-05	1.130000	1.170000	1.000000	1.170000	-0.847%	1,759	-52.137%
2025-08-04	1.020000	1.250000	1.020000	1.180000	-11.278%	1,490	-52.542%
2025-08-01	1.240000	1.384000	1.050000	1.330000	-0.717%	31,308	-57.895%
2025-07-31	1.180000	1.355000	1.180000	1.339600	+8.032%	9,827	-58.196%
2025-07-30	1.200000	1.350000	1.150000	1.240000	-7.463%	9,482	-54.839%
2025-07-29	1.060000	1.340000	1.060000	1.340000	+13.559%	2,849	-58.209%
2025-07-28	1.010000	1.210000	1.010000	1.180000	+9.259%	5,097	-52.542%
2025-07-25	1.140000	1.240000	1.070000	1.080000	-5.263%	4,570	-48.148%
2025-07-24	0.929900	1.161500	0.929900	1.140000	-3.390%	8,264	-50.877%
2025-07-22	1.275000	1.275000	1.070000	1.180000	-0.840%	2,606	-52.542%
2025-07-21	1.010000	1.372000	1.000000	1.190000	-0.833%	18,848	-52.941%
2025-07-18	0.699900	1.326600	0.699900	1.200000	+23.711%	15,952	-53.333%
2025-07-17	0.912300	1.075000	0.730000	0.970000	-1.020%	16,895	-42.268%
2025-07-16	1.090000	1.190000	0.980000	0.980000	-5.277%	5,491	-42.857%
2025-07-15	1.100000	1.100000	0.960000	1.034600	-13.783%	5,924	-45.873%
2025-07-14	1.301100	1.301100	1.200000	1.200000	-4.000%	3,580	-53.333%
2025-07-11	1.200000	1.349900	1.200000	1.250000	-0.794%	4,991	-55.200%
2025-07-10	1.449900	1.449900	1.130000	1.260000	-5.263%	8,221	-55.556%
2025-07-09	1.500000	1.500000	1.120000	1.330000	-8.276%	1,357	-57.895%
2025-07-08	1.200000	1.450000	1.200000	1.450000	+11.538%	733	-61.379%
2025-07-07	1.300000	1.560000	1.250000	1.300000	-4.622%	8,222	-56.923%
2025-07-03	1.420000	1.680000	1.320000	1.363000	-16.380%	4,959	-58.914%
2025-07-02	1.500000	1.630000	1.240000	1.630000	+4.992%	22,646	-65.644%
2025-07-01	1.860000	1.960000	1.500000	1.552500	-21.193%	21,576	-63.929%
2025-06-30	1.800000	2.100000	1.690000	1.970000	+8.798%	64,528	-71.574%
2025-06-27	1.810700	1.810700	1.810700	1.810700	+2.881%	268	-69.073%
2025-06-26	1.850000	2.040000	1.690000	1.760000	-1.676%	19,229	-68.182%
2025-06-25	1.840000	1.920000	1.625000	1.790000	-3.763%	21,782	-68.715%
2025-06-24	1.965000	2.080000	1.445000	1.860000	+3.911%	34,964	-69.892%
2025-06-23	1.800000	1.910000	1.720000	1.790000	-12.683%	24,746	-68.715%
2025-06-20	1.110100	2.050000	1.110100	2.050000	+9.626%	4,365	-72.683%
2025-06-18	1.760000	1.980000	1.740000	1.870000	-11.584%	3,245	-70.053%
2025-06-17	1.770000	2.115000	1.770000	2.115000	+17.500%	6,819	-73.522%
2025-06-16	1.610100	1.940000	1.610100	1.800000	+15.385%	11,035	-68.889%
2025-06-13	1.365000	1.700000	1.290000	1.560000	+4.000%	12,364	-64.103%
2025-06-12	2.300000	2.300000	1.500000	1.500000	-23.469%	17,127	-62.667%
2025-06-11	2.250000	2.250000	1.850000	1.960000	+5.946%	2,929	-71.429%
2025-06-10	2.770000	2.770000	1.850000	1.850000	-5.612%	4,855	-69.730%
2025-06-09	1.830000	1.960000	1.720000	1.960000	+22.500%	6,480	-71.429%
2025-06-06	1.950000	1.950000	1.600000	1.600000	+3.226%	4,541	-65.000%
2025-06-05	1.790000	1.830000	1.550000	1.550000	-13.408%	19,970	-63.871%
2025-06-04	1.400000	1.980000	1.400000	1.790000	+27.857%	114,507	-68.715%
2025-06-03	1.710000	1.730000	1.210500	1.400000	-28.205%	25,692	-60.000%
2025-05-30	2.230000	2.360000	1.630000	1.950000	-2.500%	16,127	-71.282%
2025-05-28	2.200000	2.230000	1.950000	2.000000	-1.478%	10,605	-72.000%
2025-05-23	1.940000	2.030000	1.940000	2.030000	+3.852%	746	-72.414%
2025-05-22	1.330000	1.983560	1.330000	1.954700	-3.233%	1,200	-71.351%
2025-05-21	1.700000	2.224100	1.700000	2.020000	+2.799%	2,003	-72.277%
2025-05-20	1.965000	1.965000	1.965000	1.965000	+6.216%	102	-71.501%
2025-05-19	1.860000	1.860000	1.850000	1.850000	-9.734%	1,309	-69.730%
2025-05-16	1.590000	2.175000	1.590000	2.049500	+28.495%	91,801	-72.676%
2025-05-15	1.890000	1.960000	1.370100	1.595000	-20.647%	15,308	-64.890%
2025-05-14	2.040000	2.050000	1.945000	2.010000	-1.471%	1,791	-72.139%
2025-05-13	1.790000	2.050000	1.790000	2.040000	-0.488%	7,193	-72.549%
2025-05-12	2.140000	2.150000	1.952500	2.050000	0.000%	7,259	-72.683%
2025-05-09	2.160000	2.880000	1.778100	2.050000	-2.844%	14,516	-72.683%
2025-05-08	1.850000	2.116000	1.685000	2.110000	+18.539%	32,149	-73.460%
2025-05-07	1.810000	2.080000	1.770000	1.780000	-6.316%	11,283	-68.539%
2025-05-06	2.070000	2.190000	1.840000	1.900000	-9.524%	20,570	-70.526%
2025-05-05	2.100000	2.100000	1.900100	2.100000	-6.667%	21,517	-73.333%
2025-05-02	1.900000	2.250000	1.850000	2.250000	+8.696%	11,622	-75.111%
2025-05-01	2.170000	2.450000	2.020000	2.070000	-4.608%	31,380	-72.947%
2025-04-30	2.400000	2.400000	1.970000	2.170000	-9.583%	24,716	-74.194%
2025-04-29	2.310000	2.520000	2.020000	2.400000	-0.117%	4,364	-76.667%
2025-04-28	2.220000	2.445000	2.120000	2.402800	+10.728%	4,035	-76.694%
2025-04-25	2.270000	2.440000	1.860000	2.170000	+3.338%	21,333	-74.194%
2025-04-24	2.200000	2.320000	1.260000	2.099900	+0.957%	29,945	-73.332%
2025-04-23	2.080000	2.100000	2.080000	2.080000	-8.772%	6,680	-73.077%
2025-04-22	2.210000	2.280000	1.910000	2.280000	+2.242%	5,607	-75.439%
2025-04-21	2.230000	2.230000	2.230000	2.230000	+3.721%	403	-74.888%
2025-04-17	2.190000	2.190000	2.150000	2.150000	+2.871%	310	-73.953%
2025-04-15	2.100000	2.100000	2.090000	2.090000	+1.951%	2,596	-73.206%
2025-04-14	1.980000	2.100000	1.900000	2.050000	-6.393%	6,820	-72.683%
2025-04-09	2.190000	2.190000	2.190000	2.190000	+14.660%	654	-74.429%
2025-04-08	1.810000	1.930000	1.790000	1.910000	-11.574%	3,243	-70.681%
2025-04-07	2.189900	2.189900	2.060000	2.160000	+2.574%	1,269	-74.074%
2025-04-04	2.460000	2.460000	1.800100	2.105800	-29.807%	43,058	-73.407%
2025-04-01	3.170000	3.200000	2.380000	3.000000	-13.793%	21,525	-81.333%
2025-03-31	3.128500	3.480000	3.128500	3.480000	+5.455%	76,929	-83.908%
2025-03-28	3.200000	3.470000	3.180000	3.300000	-5.714%	15,050	-83.030%
2025-03-27	3.085000	3.500000	2.880000	3.500000	+14.007%	25,336	-84.000%
2025-03-26	3.070000	3.070000	3.070000	3.070000	+1.656%	1,221	-81.759%
2025-03-25	3.255000	3.276700	2.730000	3.020000	-3.822%	15,685	-81.457%
2025-03-24	2.750000	3.140000	2.500000	3.140000	+10.704%	34,643	-82.166%
2025-03-21	2.580000	2.836400	2.380000	2.836400	+10.366%	7,574	-80.257%
2025-03-20	2.600000	2.630000	2.430000	2.570000	-2.281%	4,091	-78.210%
2025-03-19	2.640000	2.640000	2.369400	2.630000	-1.682%	7,325	-78.707%
2025-03-18	2.928500	3.432100	2.460000	2.675000	-0.558%	16,919	-79.065%
2025-03-17	2.630000	2.900000	2.590000	2.690000	+1.894%	2,769	-79.182%
2025-03-14	2.625000	2.760000	2.595000	2.640000	-1.124%	3,251	-78.788%
2025-03-13	3.120000	3.120000	2.510000	2.670000	-14.968%	25,987	-79.026%
2025-03-12	3.180000	3.180000	2.920000	3.140000	-1.567%	9,557	-82.166%
2025-03-11	3.250000	3.250000	2.860000	3.190000	-1.846%	8,209	-82.445%
2025-03-10	3.390000	3.452600	2.815000	3.250000	-4.130%	71,434	-82.769%
2025-03-07	2.980000	3.450000	2.750000	3.390000	+10.423%	22,277	-83.481%
2025-03-06	3.142500	3.142500	2.670000	3.070000	+0.656%	8,155	-81.759%
2025-03-05	2.980000	3.160000	2.780000	3.050000	-1.294%	28,882	-81.639%
2025-03-04	3.280000	3.425000	2.600000	3.090000	-8.036%	64,908	-81.877%
2025-03-03	3.490000	3.510000	3.050000	3.360000	+1.526%	69,822	-83.333%
2025-02-28	3.280000	3.400000	3.090000	3.309500	-2.947%	33,918	-83.079%
2025-02-27	3.390000	3.560000	3.340000	3.410000	+1.187%	61,650	-83.578%
2025-02-26	3.250000	3.400000	3.200000	3.370000	-2.319%	3,918	-83.383%
2025-02-25	3.330000	3.500000	3.300000	3.450000	+7.813%	27,380	-83.768%
2025-02-24	3.200000	3.410000	3.120000	3.200000	-3.030%	17,163	-82.500%
2025-02-21	3.500000	3.500100	3.300000	3.300000	-5.714%	12,275	-83.030%
2025-02-20	3.285000	3.610100	3.285000	3.500000	+5.946%	5,766	-84.000%
2025-02-19	3.170000	3.304108	3.170000	3.303576	-1.971%	728	-83.049%
2025-02-18	3.490000	3.528800	3.280000	3.370000	+1.201%	8,435	-83.383%
2025-02-14	3.450000	3.595000	3.250000	3.330000	-2.059%	17,903	-83.183%
2025-02-13	3.500000	3.630100	3.360000	3.400000	+2.102%	17,601	-83.529%
2025-02-12	3.760000	3.850000	3.250000	3.330000	-10.000%	35,349	-83.183%
2025-02-11	3.500000	3.890000	3.410000	3.700000	-3.643%	20,114	-84.865%
2025-02-10	3.400000	3.839900	3.400000	3.839900	+3.781%	36,643	-85.416%
2025-02-07	3.500000	3.860000	3.400000	3.700000	+4.520%	43,483	-84.865%
2025-02-06	3.800000	3.810600	3.350100	3.540000	-10.606%	37,289	-84.181%
2025-02-05	3.903300	3.980000	3.810000	3.960000	-3.178%	989	-85.859%
2025-02-04	3.650000	4.113400	3.650000	4.090000	-0.244%	11,908	-86.308%
2025-02-03	4.220000	4.220000	3.750000	4.100000	-7.240%	33,663	-86.341%
2025-01-31	4.500000	4.500000	4.150000	4.420000	-1.778%	165,943	-87.330%
2025-01-30	4.490000	4.500000	4.185000	4.500000	0.000%	143,749	-87.556%
2025-01-29	4.840000	4.860000	4.460000	4.500000	0.000%	8,997	-87.556%
2025-01-28	4.060000	4.520000	3.951400	4.500000	+12.500%	46,558	-87.556%
2025-01-27	4.000000	4.190000	3.570000	4.000000	-2.439%	15,347	-86.000%
2025-01-24	4.150000	4.350000	3.940000	4.100000	-1.205%	70,470	-86.341%
2025-01-23	4.170000	4.170000	3.820000	4.150000	-0.718%	6,852	-86.506%
2025-01-22	4.060000	4.400000	3.718600	4.180000	0.000%	31,832	-86.603%
2025-01-21	4.270000	4.360000	3.945000	4.180000	-4.128%	27,478	-86.603%
2025-01-17	3.604000	4.360000	3.455000	4.360000	+14.737%	47,170	-87.156%
2025-01-16	3.799900	3.800000	3.705000	3.800000	-6.173%	20,942	-85.263%
2025-01-15	3.950000	4.050000	3.950000	4.050000	+4.651%	1,777	-86.173%
2025-01-14	3.800000	3.870000	3.570000	3.870000	+0.781%	2,241	-85.530%
2025-01-13	3.790000	4.000000	3.600100	3.840000	+1.053%	15,104	-85.417%
2025-01-10	3.910000	3.910000	3.480000	3.800000	-2.813%	37,108	-85.263%
2025-01-08	3.970800	3.982000	3.580000	3.910000	+1.913%	3,578	-85.678%
2025-01-07	3.650000	4.217500	3.610000	3.836600	+5.112%	25,593	-85.404%
2025-01-06	4.100000	4.150000	3.570000	3.650000	-3.439%	34,485	-84.658%
2025-01-03	3.825600	3.883500	3.780000	3.780000	-4.304%	2,662	-85.185%
2025-01-02	3.800000	4.590000	3.560000	3.950000	+9.722%	33,450	-85.823%
2024-12-31	3.800000	4.060000	3.580000	3.600000	-1.370%	93,648	-84.444%
2024-12-30	3.700000	3.700000	3.500000	3.650000	+1.389%	54,434	-84.658%
2024-12-27	3.680000	3.700000	3.500000	3.600000	-1.907%	54,580	-84.444%
2024-12-26	3.450000	3.670000	3.410000	3.670000	+9.226%	73,409	-84.741%
2024-12-24	3.360000	3.360000	3.360000	3.360000	-4.000%	333	-83.333%
2024-12-23	3.450000	3.600000	3.400000	3.500000	+2.941%	93,243	-84.000%
2024-12-20	3.450000	3.460100	3.400000	3.400000	0.000%	22,523	-83.529%
2024-12-19	3.440000	3.545000	3.250000	3.400000	-1.449%	17,236	-83.529%
2024-12-18	3.490000	3.500000	3.300000	3.450000	-2.817%	7,537	-83.768%
2024-12-17	3.330000	3.550000	3.250000	3.550000	+2.690%	63,598	-84.225%
2024-12-16	3.450000	3.457000	3.390000	3.457000	+1.676%	2,006	-83.801%
2024-12-13	3.400000	3.400000	3.390000	3.400000	+1.493%	4,064	-83.529%
2024-12-12	3.220000	3.350000	3.220000	3.350000	-0.888%	17,290	-83.284%
2024-12-11	3.260000	3.400000	3.260000	3.380000	-0.588%	2,315	-83.432%
2024-12-10	3.380000	3.400000	3.380000	3.400000	+0.890%	14,000	-83.529%
2024-12-09	3.040000	3.400000	3.040000	3.370000	+4.769%	2,091	-83.383%
2024-12-06	3.270000	3.375000	3.216600	3.216600	+1.176%	2,515	-82.590%
2024-12-05	3.150800	3.203300	3.150000	3.179200	-3.661%	1,373	-82.386%
2024-12-04	3.280000	3.329300	3.140000	3.300000	+5.769%	1,800	-83.030%
2024-12-03	2.880000	3.300000	2.880000	3.120000	-3.106%	8,223	-82.051%
2024-12-02	3.400000	3.400000	3.200000	3.220000	-5.848%	11,455	-82.609%
2024-11-29	3.380000	3.450000	3.140000	3.420000	+6.376%	49,743	-83.626%
2024-11-27	3.215000	3.215000	3.215000	3.215000	+0.469%	50,000	-82.582%
2024-11-26	3.060000	3.200000	3.000000	3.200000	-0.312%	24,243	-82.500%
2024-11-25	3.240000	3.300000	3.210000	3.210000	+1.262%	1,647	-82.555%
2024-11-22	3.250000	3.290000	3.060000	3.170000	-3.939%	2,332	-82.334%
2024-11-21	3.150000	3.300000	3.150000	3.300000	+3.125%	2,681	-83.030%
2024-11-20	3.027800	3.200000	2.930000	3.200000	+1.266%	21,445	-82.500%
2024-11-19	3.080000	3.300000	2.920000	3.160000	-4.242%	18,826	-82.278%
2024-11-18	3.060000	3.310000	2.920000	3.300000	+6.796%	8,014	-83.030%
2024-11-15	3.310000	3.310000	3.090000	3.090000	-6.647%	3,836	-81.877%
2024-11-14	3.280000	3.320000	3.060000	3.310000	-0.301%	10,887	-83.082%
2024-11-13	3.300000	3.365000	3.080000	3.320000	+0.606%	6,483	-83.133%
2024-11-12	3.350000	3.399900	3.071257	3.300000	-2.941%	6,111	-83.030%
2024-11-11	3.412800	3.445500	3.138600	3.400000	-0.875%	7,380	-83.529%

.dark-mode .XNRGRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNRGRM{ color: #333333; background-color: white; border: 2px solid #333333; }ADSEWADS-TEC ENERGY PLC Warrantstock NASDAQ Warrant

ADSEW
ADS-TEC ENERGY PLC Warrant
stock NASDAQ Warrant