Dark

ADSEW
ADS-TEC ENERGY PLC Warrant
stock NASDAQ Warrant

At Close

Sep 25, 2026

0.2829USD-8.742%(-0.0271)665

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 25, 2026 9:19:30 AM EDT

0.1800USD-36.373%(-0.1029)238

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.257500	0.282900	0.257500	0.282900	-8.742%	665	0.000%
2026-09-24	0.310000	0.345600	0.200000	0.310000	0.000%	2,083	-8.742%
2026-09-23	0.280200	0.310000	0.185500	0.310000	+14.772%	21,753	-8.742%
2026-09-22	0.270100	0.270100	0.270100	0.270100	-37.186%	331	+4.739%
2026-09-21	0.350000	0.430000	0.350000	0.430000	+43.333%	1,294	-34.209%
2026-09-18	0.340100	0.390087	0.300000	0.300000	-18.941%	1,922	-5.700%
2026-09-15	0.370000	0.370100	0.370000	0.370100	-15.886%	250	-23.561%
2026-09-09	0.330400	0.440000	0.330400	0.440000	-18.519%	592	-35.705%
2026-09-02	0.540000	0.540000	0.540000	0.540000	+1.218%	215	-47.611%
2026-08-31	0.352300	0.533500	0.352300	0.533500	+51.412%	54,041	-46.973%
2026-08-26	0.400000	0.450000	0.344700	0.352349	-11.913%	14,627	-19.710%
2026-08-25	0.325000	0.400000	0.301000	0.400000	-1.235%	22,544	-29.275%
2026-08-24	0.450500	0.490000	0.405000	0.405000	-19.000%	4,792	-30.148%
2026-08-13	0.570000	0.570000	0.500000	0.500000	-3.438%	1,091	-43.420%
2026-08-04	0.600000	0.600000	0.479900	0.517800	-10.678%	2,525	-45.365%
2026-08-03	0.612500	0.715000	0.500000	0.579700	-18.923%	18,997	-51.199%
2026-07-31	0.600000	0.715000	0.600000	0.715000	+10.000%	9,465	-60.434%
2026-07-30	0.580000	0.650000	0.540000	0.650000	+16.071%	29,103	-56.477%
2026-07-29	0.498100	0.600000	0.498100	0.560000	0.000%	3,488	-49.482%
2026-07-28	0.540000	0.560000	0.530000	0.560000	0.000%	599	-49.482%
2026-07-27	0.560000	0.560000	0.560000	0.560000	+3.704%	195	-49.482%
2026-07-24	0.540000	0.540000	0.540000	0.540000	+3.132%	404	-47.611%
2026-07-23	0.540000	0.550000	0.498300	0.523600	+0.876%	11,470	-45.970%
2026-07-21	0.540000	0.540100	0.519051	0.519051	+4.206%	9,708	-45.497%
2026-07-20	0.549300	0.592500	0.498100	0.498100	-12.614%	1,260	-43.204%
2026-07-15	0.500700	0.570000	0.460000	0.570000	-3.390%	1,532	-50.368%
2026-07-10	0.550000	0.590000	0.550000	0.590000	+7.273%	593	-52.051%
2026-07-09	0.550000	0.550000	0.550000	0.550000	-8.333%	507	-48.564%
2026-07-08	0.590000	0.600000	0.590000	0.600000	+5.263%	518	-52.850%
2026-07-07	0.570000	0.570000	0.570000	0.570000	-4.968%	1,145	-50.368%
2026-07-06	0.600000	0.600000	0.550100	0.599800	-8.119%	13,422	-52.834%
2026-07-02	0.500100	0.712900	0.500000	0.652800	+6.999%	13,495	-56.664%
2026-07-01	0.610000	0.730000	0.480200	0.610100	+1.346%	43,064	-53.631%
2026-06-30	0.490000	0.602000	0.470000	0.602000	+22.857%	63,791	-53.007%
2026-06-29	0.400000	0.490000	0.400000	0.490000	+4.255%	25,228	-42.265%
2026-06-26	0.460000	0.470000	0.405000	0.470000	+4.444%	37,364	-39.809%
2026-06-25	0.440000	0.450000	0.440000	0.450000	-4.235%	1,701	-37.133%
2026-06-24	0.450000	0.470000	0.371000	0.469900	+9.279%	6,601	-39.796%
2026-06-23	0.470000	0.470000	0.330000	0.430000	-6.926%	13,505	-34.209%
2026-06-22	0.459900	0.470000	0.437525	0.462000	-1.681%	5,400	-38.766%
2026-06-17	0.388800	0.470000	0.388800	0.469900	-4.063%	7,494	-39.796%
2026-06-11	0.450000	0.489800	0.450000	0.489800	-2.020%	1,554	-42.242%
2026-06-08	0.427500	0.499900	0.400000	0.499900	-3.865%	7,026	-43.409%
2026-06-04	0.421000	0.520000	0.417500	0.520000	+0.019%	2,255	-45.596%
2026-06-01	0.519900	0.519900	0.519900	0.519900	+8.313%	498	-45.586%
2026-05-28	0.422100	0.480000	0.422100	0.480000	-2.637%	959	-41.063%
2026-05-27	0.480000	0.497000	0.458500	0.493000	-13.478%	18,398	-42.617%
2026-05-26	0.414500	0.569800	0.414500	0.569800	+33.897%	5,024	-50.351%
2026-05-22	0.490000	0.500000	0.425550	0.425550	-14.890%	5,634	-33.521%
2026-05-21	0.510000	0.540000	0.500000	0.500000	-4.762%	1,322	-43.420%
2026-05-20	0.419800	0.532439	0.419800	0.525000	+0.962%	2,430	-46.114%
2026-05-19	0.447500	0.529900	0.433499	0.520000	-5.455%	4,975	-45.596%
2026-05-18	0.550000	0.550000	0.459900	0.550000	+0.018%	1,014	-48.564%
2026-05-15	0.485200	0.570000	0.452000	0.549900	+12.339%	36,802	-48.554%
2026-05-13	0.430700	0.570000	0.430700	0.489500	-9.335%	3,696	-42.206%
2026-05-12	0.441000	0.559900	0.441000	0.539900	0.000%	3,158	-47.601%
2026-05-11	0.440000	0.559900	0.440000	0.539900	-6.914%	3,219	-47.601%
2026-05-08	0.470500	0.580000	0.410000	0.580000	+1.754%	6,484	-51.224%
2026-05-07	0.476800	0.570000	0.476800	0.570000	+1.786%	866	-50.368%
2026-05-06	0.560000	0.560000	0.560000	0.560000	+10.541%	425	-49.482%
2026-05-05	0.480400	0.509600	0.470400	0.506600	-9.536%	5,594	-44.157%
2026-05-04	0.480000	0.560000	0.480000	0.560000	+0.179%	1,381	-49.482%
2026-05-01	0.580000	0.600000	0.481000	0.559000	-1.913%	6,634	-49.392%
2026-04-30	0.480000	0.569900	0.480000	0.569900	-1.707%	270	-50.360%
2026-04-24	0.540000	0.579800	0.540000	0.579800	+5.418%	3,330	-51.207%
2026-04-23	0.550000	0.566500	0.501500	0.550000	0.000%	5,750	-48.564%
2026-04-21	0.540000	0.550000	0.510000	0.550000	+3.793%	1,698	-48.564%
2026-04-17	0.481300	0.529900	0.481300	0.529900	+0.933%	929	-46.613%
2026-04-16	0.450500	0.525000	0.450500	0.525000	-1.881%	10,461	-46.114%
2026-04-15	0.460000	0.535063	0.420000	0.535063	+7.120%	25,774	-47.128%
2026-04-13	0.450600	0.539900	0.430200	0.499500	-6.636%	4,521	-43.363%
2026-04-10	0.540000	0.545000	0.515000	0.535000	+11.458%	525	-47.121%
2026-04-09	0.480000	0.490400	0.480000	0.480000	-17.199%	947	-41.063%
2026-04-07	0.421200	0.579700	0.420100	0.579700	-0.034%	32,259	-51.199%
2026-04-06	0.460300	0.579900	0.430000	0.579900	-1.745%	11,702	-51.216%
2026-04-01	0.500000	0.645000	0.500000	0.590200	+25.202%	9,864	-52.067%
2026-03-31	0.540000	0.540000	0.460000	0.471400	-10.516%	7,463	-39.987%
2026-03-30	0.569900	0.673151	0.400100	0.526800	-18.332%	27,505	-46.298%
2026-03-27	0.449900	0.645051	0.430000	0.645051	+43.377%	18,460	-56.143%
2026-03-26	0.499600	0.618900	0.410000	0.449900	-9.948%	97,695	-37.119%
2026-03-25	0.500000	0.530000	0.453000	0.499600	-0.080%	18,754	-43.375%
2026-03-24	0.549300	0.681950	0.466200	0.500000	-11.768%	173,312	-43.420%
2026-03-23	0.499900	0.638100	0.499900	0.566686	+13.360%	19,724	-50.078%
2026-03-20	0.545000	0.545000	0.460000	0.499900	-11.553%	5,876	-43.409%
2026-03-19	0.497500	0.590100	0.450600	0.565200	+13.063%	31,425	-49.947%
2026-03-18	0.480300	0.536100	0.401000	0.499900	-6.752%	47,117	-43.409%
2026-03-17	0.500100	0.590000	0.490100	0.536100	-0.722%	26,881	-47.230%
2026-03-16	0.528600	0.570000	0.520000	0.540000	-21.557%	17,181	-47.611%
2026-03-13	0.650000	0.715400	0.527600	0.688400	+6.235%	24,226	-58.905%
2026-03-12	0.650100	0.800000	0.601000	0.648000	-9.371%	49,789	-56.343%
2026-03-11	0.650000	0.715000	0.650000	0.715000	-8.322%	2,009	-60.434%
2026-03-10	0.720000	0.779900	0.720000	0.779900	+6.850%	428	-63.726%
2026-03-09	0.686000	0.749900	0.650000	0.729900	-5.220%	8,748	-61.241%
2026-03-06	0.760000	0.800000	0.759900	0.770100	+10.030%	24,824	-63.265%
2026-03-05	0.744800	0.764800	0.650000	0.699900	-8.390%	23,350	-59.580%
2026-03-04	0.676800	0.764000	0.660000	0.764000	-1.988%	7,219	-62.971%
2026-03-03	0.670000	0.839100	0.650000	0.779500	+1.247%	10,105	-63.708%
2026-03-02	0.740001	0.769900	0.650000	0.769900	-3.763%	11,139	-63.255%
2026-02-27	0.799990	0.800000	0.737900	0.800000	+1.266%	91,765	-64.638%
2026-02-26	0.800000	0.800000	0.750000	0.790000	0.000%	14,162	-64.190%
2026-02-25	0.810000	0.810000	0.775000	0.790000	-2.469%	10,601	-64.190%
2026-02-24	0.860000	0.860000	0.730300	0.810000	+9.474%	10,539	-65.074%
2026-02-23	0.770000	0.920000	0.730100	0.739900	+5.189%	12,521	-61.765%
2026-02-20	0.706599	0.706599	0.703400	0.703400	-15.253%	1,104	-59.781%
2026-02-12	0.700000	0.960000	0.700000	0.830000	+16.885%	9,910	-65.916%
2026-02-11	0.779000	0.865000	0.710100	0.710100	+0.014%	9,047	-60.161%
2026-02-10	0.730000	0.730000	0.700500	0.710000	-11.250%	1,901	-60.155%
2026-02-09	0.800000	0.800000	0.800000	0.800000	+10.788%	108	-64.638%
2026-02-06	0.720100	0.803100	0.720000	0.722100	+3.157%	7,704	-60.823%
2026-02-05	0.824100	0.824100	0.700000	0.700000	-15.663%	1,317	-59.586%
2026-02-04	0.850000	0.850000	0.830000	0.830000	-12.632%	2,654	-65.916%
2026-02-03	0.835000	1.074400	0.815000	0.950000	+0.529%	3,510	-70.221%
2026-02-02	1.060000	1.100000	0.770000	0.945000	-12.500%	12,416	-70.063%
2026-01-30	1.030000	1.250000	0.898100	1.080000	-8.085%	146,692	-73.806%
2026-01-29	0.970000	1.200000	0.920800	1.175000	+6.818%	9,041	-75.923%
2026-01-28	1.200000	1.270000	1.030000	1.100000	+19.565%	20,682	-74.282%
2026-01-27	0.860000	0.940000	0.860000	0.920000	+14.986%	22,740	-69.250%
2026-01-26	0.820000	0.830000	0.800100	0.800100	-19.990%	1,113	-64.642%
2026-01-23	1.150000	1.150000	0.770000	1.000000	-9.091%	11,970	-71.710%
2026-01-22	1.040000	1.370000	1.040000	1.100000	+20.879%	13,265	-74.282%
2026-01-21	0.910000	0.910000	0.910000	0.910000	0.000%	101	-68.912%
2026-01-20	0.900000	1.000000	0.900000	0.910000	+1.111%	2,751	-68.912%
2026-01-16	0.930000	0.930000	0.900000	0.900000	+32.353%	5,444	-68.567%
2026-01-15	0.680000	0.680000	0.680000	0.680000	-20.000%	111	-58.397%
2026-01-13	0.850000	0.850000	0.850000	0.850000	+21.429%	454	-66.718%
2026-01-12	0.700000	0.700000	0.700000	0.700000	-0.014%	1,210	-59.586%
2026-01-09	0.730000	0.730100	0.700000	0.700100	-13.568%	1,306	-59.591%
2026-01-08	0.810000	0.810000	0.810000	0.810000	-2.410%	1,409	-65.074%
2026-01-07	0.830000	0.830000	0.830000	0.830000	-15.306%	104	-65.916%
2026-01-06	1.000000	1.035000	0.980000	0.980000	-15.517%	22,661	-71.133%
2026-01-05	0.900000	1.170000	0.900000	1.160000	-2.521%	50,900	-75.612%
2025-12-31	0.800000	1.280000	0.685100	1.190000	+48.750%	224,264	-76.227%
2025-12-30	0.800000	0.800000	0.678000	0.800000	0.000%	32,627	-64.638%
2025-12-29	0.730500	0.800000	0.710900	0.800000	0.000%	13,561	-64.638%
2025-12-26	0.790000	0.800000	0.730000	0.800000	0.000%	4,697	-64.638%
2025-12-24	0.800000	0.800000	0.660000	0.800000	0.000%	29,799	-64.638%
2025-12-23	0.800000	0.800000	0.740000	0.800000	-7.359%	41,002	-64.638%
2025-12-22	0.790000	0.887100	0.710000	0.863548	+9.338%	37,836	-67.240%
2025-12-19	0.660000	0.789800	0.660000	0.789800	+1.256%	1,306	-64.181%
2025-12-18	0.670000	0.780000	0.650000	0.780000	-2.491%	3,700	-63.731%
2025-12-16	0.670000	0.799926	0.660000	0.799926	+9.579%	628	-64.634%
2025-12-15	0.700000	0.800000	0.700000	0.730000	-8.750%	2,767	-61.247%
2025-12-12	0.800000	0.800000	0.785000	0.800000	0.000%	18,183	-64.638%
2025-12-11	0.730000	0.800000	0.716000	0.800000	+3.896%	14,833	-64.638%
2025-12-10	0.670000	0.799900	0.670000	0.770000	-3.750%	2,296	-63.260%
2025-12-09	0.819900	0.819900	0.788600	0.800000	-1.840%	31,004	-64.638%
2025-12-08	0.800000	0.820000	0.765100	0.815000	-4.118%	65,396	-65.288%
2025-12-05	0.830000	0.850000	0.830000	0.850000	0.000%	687	-66.718%
2025-12-04	0.880600	0.890000	0.718800	0.850000	-3.409%	21,810	-66.718%
2025-12-03	0.880000	0.880000	0.879900	0.880000	-0.890%	988	-67.852%
2025-12-02	0.899900	0.899900	0.790001	0.887900	-0.236%	12,895	-68.138%
2025-12-01	0.860000	0.900000	0.739600	0.890000	-1.111%	13,279	-68.213%
2025-11-28	0.900000	0.900000	0.840000	0.900000	0.000%	18,680	-68.567%
2025-11-26	0.898900	0.900000	0.815000	0.900000	+5.882%	24,553	-68.567%
2025-11-25	0.900000	0.900000	0.761500	0.850000	-11.449%	2,219	-66.718%
2025-11-24	0.819900	1.020000	0.819900	0.959900	+17.061%	13,751	-70.528%
2025-11-21	0.820000	0.820000	0.660000	0.820000	0.000%	9,325	-65.500%
2025-11-19	0.749900	0.820000	0.630000	0.820000	+18.841%	2,823	-65.500%
2025-11-18	0.760000	0.760000	0.689999	0.689999	-15.854%	4,404	-59.000%
2025-11-17	0.800000	0.820000	0.800000	0.820000	-0.012%	677	-65.500%
2025-11-13	0.820000	0.831200	0.813100	0.820100	-0.049%	1,727	-65.504%
2025-11-10	0.820500	0.820500	0.820500	0.820500	+0.012%	263	-65.521%
2025-11-07	0.820400	0.820400	0.820400	0.820400	+0.012%	153	-65.517%
2025-11-06	0.820300	0.820300	0.820300	0.820300	-8.856%	225	-65.513%
2025-11-05	0.900000	0.900000	0.900000	0.900000	+9.723%	5,424	-68.567%
2025-11-03	0.900000	0.900000	0.820000	0.820250	-21.130%	7,984	-65.511%
2025-10-31	0.797000	1.040000	0.797000	1.040000	+15.556%	10,228	-72.798%
2025-10-30	0.890000	0.927100	0.790000	0.900000	+10.092%	39,125	-68.567%
2025-10-29	0.890000	0.900000	0.800000	0.817500	-3.812%	5,342	-65.394%
2025-10-28	0.771100	0.849900	0.740000	0.849900	0.000%	29,112	-66.714%
2025-10-27	0.836100	0.849950	0.789700	0.849900	-5.567%	10,655	-66.714%
2025-10-23	0.830079	0.900000	0.830079	0.900000	0.000%	8,448	-68.567%
2025-10-22	1.010000	1.050000	0.800000	0.900000	-14.286%	18,996	-68.567%
2025-10-20	0.760000	1.350000	0.720000	1.050000	+16.667%	16,432	-73.057%
2025-10-17	0.880000	0.900000	0.880000	0.900000	+7.143%	1,050	-68.567%
2025-10-16	0.899900	0.900000	0.840000	0.840000	-12.500%	1,252	-66.321%
2025-10-15	0.960000	0.960000	0.960000	0.960000	+14.231%	1,916	-70.531%
2025-10-14	0.967300	0.989999	0.760000	0.840400	-20.717%	7,951	-66.337%
2025-10-13	1.140000	1.140000	0.950000	1.060000	-7.018%	7,526	-73.311%
2025-10-10	1.160000	1.160000	1.085000	1.140000	+2.795%	1,975	-75.184%
2025-10-09	0.950000	1.130000	0.950000	1.109000	+3.655%	7,081	-74.491%
2025-10-08	1.010000	1.070000	1.010000	1.069900	-1.844%	468	-73.558%
2025-10-02	1.090000	1.090000	1.090000	1.090000	-9.167%	142	-74.046%
2025-10-01	1.120000	1.200000	1.120000	1.200000	+7.143%	699	-76.425%
2025-09-30	1.090000	1.970000	1.020000	1.120000	+1.818%	29,797	-74.741%
2025-09-29	1.090000	1.590000	1.030000	1.100000	-11.290%	19,080	-74.282%
2025-09-26	0.970000	1.240000	0.918000	1.240000	+27.835%	13,325	-77.185%
2025-09-25	0.950000	0.980000	0.950000	0.970000	+7.778%	1,331	-70.835%
2025-09-23	0.980000	0.990000	0.900000	0.900000	-8.154%	1,891	-68.567%
2025-09-22	0.810000	0.979900	0.810000	0.979900	+22.488%	309	-71.130%
2025-09-19	0.770000	0.800000	0.560000	0.800000	+12.676%	8,243	-64.638%
2025-09-17	0.740000	0.800000	0.700000	0.710000	+4.412%	7,239	-60.155%
2025-09-16	0.730000	0.870000	0.680000	0.680000	-22.286%	14,954	-58.397%
2025-09-15	0.630000	0.875000	0.630000	0.875000	-6.915%	2,360	-67.669%
2025-09-12	0.820000	0.940000	0.820000	0.940000	+14.634%	4,804	-69.904%
2025-09-11	0.850000	0.850000	0.820000	0.820000	-0.606%	2,185	-65.500%
2025-09-10	0.850000	0.850000	0.825000	0.825000	-1.786%	3,379	-65.709%
2025-09-09	0.910000	0.980000	0.800000	0.840000	-6.667%	8,567	-66.321%
2025-09-05	0.910000	1.000000	0.870000	0.900000	-2.703%	3,961	-68.567%
2025-09-04	1.080000	1.081300	0.840000	0.925000	-7.500%	10,274	-69.416%
2025-09-03	1.120000	1.120000	1.000000	1.000000	-14.530%	5,860	-71.710%
2025-09-02	1.210000	1.210000	1.140000	1.170000	-22.156%	4,540	-75.821%
2025-08-29	1.190000	1.600000	1.140000	1.503000	+35.405%	21,720	-81.178%
2025-08-28	1.100000	1.190000	1.000000	1.110000	0.000%	13,527	-74.514%
2025-08-27	1.060000	1.180000	1.050000	1.110000	+5.714%	5,306	-74.514%
2025-08-26	1.140000	1.210800	1.000000	1.050000	-3.670%	15,962	-73.057%
2025-08-25	1.110000	1.168000	1.080000	1.090000	+6.331%	4,276	-74.046%
2025-08-22	1.010000	1.128000	0.840100	1.025100	+2.510%	3,056	-72.403%
2025-08-21	1.015000	1.080000	0.935200	1.000000	-6.542%	20,396	-71.710%
2025-08-20	1.070000	1.080000	1.070000	1.070000	-1.364%	1,658	-73.561%
2025-08-19	1.005000	1.084800	1.005000	1.084800	+8.480%	688	-73.921%
2025-08-18	1.065000	1.103000	0.850000	1.000000	-5.660%	24,917	-71.710%
2025-08-15	1.060000	1.060000	1.060000	1.060000	+6.000%	113	-73.311%
2025-08-14	0.990000	1.040000	0.970000	1.000000	-12.281%	22,579	-71.710%
2025-08-08	1.070000	1.140000	1.000000	1.140000	+6.552%	1,134	-75.184%
2025-08-07	0.990000	1.069900	0.820000	1.069900	-10.092%	5,273	-73.558%
2025-08-06	1.110000	1.190000	1.020000	1.190000	+1.709%	6,201	-76.227%
2025-08-05	1.130000	1.170000	1.000000	1.170000	-0.847%	1,759	-75.821%
2025-08-04	1.020000	1.250000	1.020000	1.180000	-11.278%	1,490	-76.025%
2025-08-01	1.240000	1.384000	1.050000	1.330000	-0.717%	31,308	-78.729%
2025-07-31	1.180000	1.355000	1.180000	1.339600	+8.032%	9,827	-78.882%
2025-07-30	1.200000	1.350000	1.150000	1.240000	-7.463%	9,482	-77.185%
2025-07-29	1.060000	1.340000	1.060000	1.340000	+13.559%	2,849	-78.888%
2025-07-28	1.010000	1.210000	1.010000	1.180000	+9.259%	5,097	-76.025%
2025-07-25	1.140000	1.240000	1.070000	1.080000	-5.263%	4,570	-73.806%
2025-07-24	0.929900	1.161500	0.929900	1.140000	-3.390%	8,264	-75.184%
2025-07-22	1.275000	1.275000	1.070000	1.180000	-0.840%	2,606	-76.025%
2025-07-21	1.010000	1.372000	1.000000	1.190000	-0.833%	18,848	-76.227%
2025-07-18	0.699900	1.326600	0.699900	1.200000	+23.711%	15,952	-76.425%
2025-07-17	0.912300	1.075000	0.730000	0.970000	-1.020%	16,895	-70.835%
2025-07-16	1.090000	1.190000	0.980000	0.980000	-5.277%	5,491	-71.133%
2025-07-15	1.100000	1.100000	0.960000	1.034600	-13.783%	5,924	-72.656%
2025-07-14	1.301100	1.301100	1.200000	1.200000	-4.000%	3,580	-76.425%
2025-07-11	1.200000	1.349900	1.200000	1.250000	-0.794%	4,991	-77.368%
2025-07-10	1.449900	1.449900	1.130000	1.260000	-5.263%	8,221	-77.548%
2025-07-09	1.500000	1.500000	1.120000	1.330000	-8.276%	1,357	-78.729%
2025-07-08	1.200000	1.450000	1.200000	1.450000	+11.538%	733	-80.490%
2025-07-07	1.300000	1.560000	1.250000	1.300000	-4.622%	8,222	-78.238%
2025-07-03	1.420000	1.680000	1.320000	1.363000	-16.380%	4,959	-79.244%
2025-07-02	1.500000	1.630000	1.240000	1.630000	+4.992%	22,646	-82.644%
2025-07-01	1.860000	1.960000	1.500000	1.552500	-21.193%	21,576	-81.778%
2025-06-30	1.800000	2.100000	1.690000	1.970000	+8.798%	64,528	-85.640%
2025-06-27	1.810700	1.810700	1.810700	1.810700	+2.881%	268	-84.376%
2025-06-26	1.850000	2.040000	1.690000	1.760000	-1.676%	19,229	-83.926%
2025-06-25	1.840000	1.920000	1.625000	1.790000	-3.763%	21,782	-84.196%
2025-06-24	1.965000	2.080000	1.445000	1.860000	+3.911%	34,964	-84.790%
2025-06-23	1.800000	1.910000	1.720000	1.790000	-12.683%	24,746	-84.196%
2025-06-20	1.110100	2.050000	1.110100	2.050000	+9.626%	4,365	-86.200%
2025-06-18	1.760000	1.980000	1.740000	1.870000	-11.584%	3,245	-84.872%
2025-06-17	1.770000	2.115000	1.770000	2.115000	+17.500%	6,819	-86.624%
2025-06-16	1.610100	1.940000	1.610100	1.800000	+15.385%	11,035	-84.283%
2025-06-13	1.365000	1.700000	1.290000	1.560000	+4.000%	12,364	-81.865%
2025-06-12	2.300000	2.300000	1.500000	1.500000	-23.469%	17,127	-81.140%
2025-06-11	2.250000	2.250000	1.850000	1.960000	+5.946%	2,929	-85.566%
2025-06-10	2.770000	2.770000	1.850000	1.850000	-5.612%	4,855	-84.708%
2025-06-09	1.830000	1.960000	1.720000	1.960000	+22.500%	6,480	-85.566%
2025-06-06	1.950000	1.950000	1.600000	1.600000	+3.226%	4,541	-82.319%
2025-06-05	1.790000	1.830000	1.550000	1.550000	-13.408%	19,970	-81.748%
2025-06-04	1.400000	1.980000	1.400000	1.790000	+27.857%	114,507	-84.196%
2025-06-03	1.710000	1.730000	1.210500	1.400000	-28.205%	25,692	-79.793%
2025-05-30	2.230000	2.360000	1.630000	1.950000	-2.500%	16,127	-85.492%
2025-05-28	2.200000	2.230000	1.950000	2.000000	-1.478%	10,605	-85.855%
2025-05-23	1.940000	2.030000	1.940000	2.030000	+3.852%	746	-86.064%
2025-05-22	1.330000	1.983560	1.330000	1.954700	-3.233%	1,200	-85.527%
2025-05-21	1.700000	2.224100	1.700000	2.020000	+2.799%	2,003	-85.995%
2025-05-20	1.965000	1.965000	1.965000	1.965000	+6.216%	102	-85.603%
2025-05-19	1.860000	1.860000	1.850000	1.850000	-9.734%	1,309	-84.708%
2025-05-16	1.590000	2.175000	1.590000	2.049500	+28.495%	91,801	-86.197%
2025-05-15	1.890000	1.960000	1.370100	1.595000	-20.647%	15,308	-82.263%
2025-05-14	2.040000	2.050000	1.945000	2.010000	-1.471%	1,791	-85.925%
2025-05-13	1.790000	2.050000	1.790000	2.040000	-0.488%	7,193	-86.132%
2025-05-12	2.140000	2.150000	1.952500	2.050000	0.000%	7,259	-86.200%
2025-05-09	2.160000	2.880000	1.778100	2.050000	-2.844%	14,516	-86.200%
2025-05-08	1.850000	2.116000	1.685000	2.110000	+18.539%	32,149	-86.592%
2025-05-07	1.810000	2.080000	1.770000	1.780000	-6.316%	11,283	-84.107%
2025-05-06	2.070000	2.190000	1.840000	1.900000	-9.524%	20,570	-85.111%
2025-05-05	2.100000	2.100000	1.900100	2.100000	-6.667%	21,517	-86.529%
2025-05-02	1.900000	2.250000	1.850000	2.250000	+8.696%	11,622	-87.427%
2025-05-01	2.170000	2.450000	2.020000	2.070000	-4.608%	31,380	-86.333%
2025-04-30	2.400000	2.400000	1.970000	2.170000	-9.583%	24,716	-86.963%
2025-04-29	2.310000	2.520000	2.020000	2.400000	-0.117%	4,364	-88.213%
2025-04-28	2.220000	2.445000	2.120000	2.402800	+10.728%	4,035	-88.226%
2025-04-25	2.270000	2.440000	1.860000	2.170000	+3.338%	21,333	-86.963%
2025-04-24	2.200000	2.320000	1.260000	2.099900	+0.957%	29,945	-86.528%
2025-04-23	2.080000	2.100000	2.080000	2.080000	-8.772%	6,680	-86.399%
2025-04-22	2.210000	2.280000	1.910000	2.280000	+2.242%	5,607	-87.592%
2025-04-21	2.230000	2.230000	2.230000	2.230000	+3.721%	403	-87.314%
2025-04-17	2.190000	2.190000	2.150000	2.150000	+2.871%	310	-86.842%
2025-04-15	2.100000	2.100000	2.090000	2.090000	+1.951%	2,596	-86.464%
2025-04-14	1.980000	2.100000	1.900000	2.050000	-6.393%	6,820	-86.200%
2025-04-09	2.190000	2.190000	2.190000	2.190000	+14.660%	654	-87.082%
2025-04-08	1.810000	1.930000	1.790000	1.910000	-11.574%	3,243	-85.188%
2025-04-07	2.189900	2.189900	2.060000	2.160000	+2.574%	1,269	-86.903%
2025-04-04	2.460000	2.460000	1.800100	2.105800	-29.807%	43,058	-86.566%
2025-04-01	3.170000	3.200000	2.380000	3.000000	-13.793%	21,525	-90.570%
2025-03-31	3.128500	3.480000	3.128500	3.480000	+5.455%	76,929	-91.871%
2025-03-28	3.200000	3.470000	3.180000	3.300000	-5.714%	15,050	-91.427%
2025-03-27	3.085000	3.500000	2.880000	3.500000	+14.007%	25,336	-91.917%
2025-03-26	3.070000	3.070000	3.070000	3.070000	+1.656%	1,221	-90.785%
2025-03-25	3.255000	3.276700	2.730000	3.020000	-3.822%	15,685	-90.632%
2025-03-24	2.750000	3.140000	2.500000	3.140000	+10.704%	34,643	-90.990%
2025-03-21	2.580000	2.836400	2.380000	2.836400	+10.366%	7,574	-90.026%
2025-03-20	2.600000	2.630000	2.430000	2.570000	-2.281%	4,091	-88.992%
2025-03-19	2.640000	2.640000	2.369400	2.630000	-1.682%	7,325	-89.243%
2025-03-18	2.928500	3.432100	2.460000	2.675000	-0.558%	16,919	-89.424%
2025-03-17	2.630000	2.900000	2.590000	2.690000	+1.894%	2,769	-89.483%
2025-03-14	2.625000	2.760000	2.595000	2.640000	-1.124%	3,251	-89.284%
2025-03-13	3.120000	3.120000	2.510000	2.670000	-14.968%	25,987	-89.404%
2025-03-12	3.180000	3.180000	2.920000	3.140000	-1.567%	9,557	-90.990%
2025-03-11	3.250000	3.250000	2.860000	3.190000	-1.846%	8,209	-91.132%
2025-03-10	3.390000	3.452600	2.815000	3.250000	-4.130%	71,434	-91.295%
2025-03-07	2.980000	3.450000	2.750000	3.390000	+10.423%	22,277	-91.655%
2025-03-06	3.142500	3.142500	2.670000	3.070000	+0.656%	8,155	-90.785%
2025-03-05	2.980000	3.160000	2.780000	3.050000	-1.294%	28,882	-90.725%
2025-03-04	3.280000	3.425000	2.600000	3.090000	-8.036%	64,908	-90.845%
2025-03-03	3.490000	3.510000	3.050000	3.360000	+1.526%	69,822	-91.580%
2025-02-28	3.280000	3.400000	3.090000	3.309500	-2.947%	33,918	-91.452%
2025-02-27	3.390000	3.560000	3.340000	3.410000	+1.187%	61,650	-91.704%
2025-02-26	3.250000	3.400000	3.200000	3.370000	-2.319%	3,918	-91.605%
2025-02-25	3.330000	3.500000	3.300000	3.450000	+7.813%	27,380	-91.800%
2025-02-24	3.200000	3.410000	3.120000	3.200000	-3.030%	17,163	-91.159%
2025-02-21	3.500000	3.500100	3.300000	3.300000	-5.714%	12,275	-91.427%
2025-02-20	3.285000	3.610100	3.285000	3.500000	+5.946%	5,766	-91.917%
2025-02-19	3.170000	3.304108	3.170000	3.303576	-1.971%	728	-91.437%
2025-02-18	3.490000	3.528800	3.280000	3.370000	+1.201%	8,435	-91.605%
2025-02-14	3.450000	3.595000	3.250000	3.330000	-2.059%	17,903	-91.505%
2025-02-13	3.500000	3.630100	3.360000	3.400000	+2.102%	17,601	-91.679%
2025-02-12	3.760000	3.850000	3.250000	3.330000	-10.000%	35,349	-91.505%
2025-02-11	3.500000	3.890000	3.410000	3.700000	-3.643%	20,114	-92.354%
2025-02-10	3.400000	3.839900	3.400000	3.839900	+3.781%	36,643	-92.633%
2025-02-07	3.500000	3.860000	3.400000	3.700000	+4.520%	43,483	-92.354%
2025-02-06	3.800000	3.810600	3.350100	3.540000	-10.606%	37,289	-92.008%
2025-02-05	3.903300	3.980000	3.810000	3.960000	-3.178%	989	-92.856%
2025-02-04	3.650000	4.113400	3.650000	4.090000	-0.244%	11,908	-93.083%
2025-02-03	4.220000	4.220000	3.750000	4.100000	-7.240%	33,663	-93.100%
2025-01-31	4.500000	4.500000	4.150000	4.420000	-1.778%	165,943	-93.600%
2025-01-30	4.490000	4.500000	4.185000	4.500000	0.000%	143,749	-93.713%
2025-01-29	4.840000	4.860000	4.460000	4.500000	0.000%	8,997	-93.713%
2025-01-28	4.060000	4.520000	3.951400	4.500000	+12.500%	46,558	-93.713%
2025-01-27	4.000000	4.190000	3.570000	4.000000	-2.439%	15,347	-92.928%
2025-01-24	4.150000	4.350000	3.940000	4.100000	-1.205%	70,470	-93.100%
2025-01-23	4.170000	4.170000	3.820000	4.150000	-0.718%	6,852	-93.183%
2025-01-22	4.060000	4.400000	3.718600	4.180000	0.000%	31,832	-93.232%
2025-01-21	4.270000	4.360000	3.945000	4.180000	-4.128%	27,478	-93.232%
2025-01-17	3.604000	4.360000	3.455000	4.360000	+14.737%	47,170	-93.511%
2025-01-16	3.799900	3.800000	3.705000	3.800000	-6.173%	20,942	-92.555%
2025-01-15	3.950000	4.050000	3.950000	4.050000	+4.651%	1,777	-93.015%
2025-01-14	3.800000	3.870000	3.570000	3.870000	+0.781%	2,241	-92.690%
2025-01-13	3.790000	4.000000	3.600100	3.840000	+1.053%	15,104	-92.633%
2025-01-10	3.910000	3.910000	3.480000	3.800000	-2.813%	37,108	-92.555%
2025-01-08	3.970800	3.982000	3.580000	3.910000	+1.913%	3,578	-92.765%
2025-01-07	3.650000	4.217500	3.610000	3.836600	+5.112%	25,593	-92.626%
2025-01-06	4.100000	4.150000	3.570000	3.650000	-3.439%	34,485	-92.249%
2025-01-03	3.825600	3.883500	3.780000	3.780000	-4.304%	2,662	-92.516%
2025-01-02	3.800000	4.590000	3.560000	3.950000	+9.722%	33,450	-92.838%
2024-12-31	3.800000	4.060000	3.580000	3.600000	-1.370%	93,648	-92.142%
2024-12-30	3.700000	3.700000	3.500000	3.650000	+1.389%	54,434	-92.249%
2024-12-27	3.680000	3.700000	3.500000	3.600000	-1.907%	54,580	-92.142%
2024-12-26	3.450000	3.670000	3.410000	3.670000	+9.226%	73,409	-92.292%
2024-12-24	3.360000	3.360000	3.360000	3.360000	-4.000%	333	-91.580%
2024-12-23	3.450000	3.600000	3.400000	3.500000	+2.941%	93,243	-91.917%
2024-12-20	3.450000	3.460100	3.400000	3.400000	0.000%	22,523	-91.679%
2024-12-19	3.440000	3.545000	3.250000	3.400000	-1.449%	17,236	-91.679%
2024-12-18	3.490000	3.500000	3.300000	3.450000	-2.817%	7,537	-91.800%
2024-12-17	3.330000	3.550000	3.250000	3.550000	+2.690%	63,598	-92.031%
2024-12-16	3.450000	3.457000	3.390000	3.457000	+1.676%	2,006	-91.817%
2024-12-13	3.400000	3.400000	3.390000	3.400000	+1.493%	4,064	-91.679%
2024-12-12	3.220000	3.350000	3.220000	3.350000	-0.888%	17,290	-91.555%
2024-12-11	3.260000	3.400000	3.260000	3.380000	-0.588%	2,315	-91.630%
2024-12-10	3.380000	3.400000	3.380000	3.400000	+0.890%	14,000	-91.679%

.dark-mode .Rxj3f5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rxj3f5{ 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