Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ADTI
ADAPTI INC
stock OTC

EOD
Sep 24, 2026
2.50USD-14.966%(-0.44)2,201
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-24		2.620002.6200001.570002.500000-14.966%2,2010.000%
2026-09-23		2.980002.9800002.940002.940000-0.937%442-14.966%
2026-09-21		2.550003.0700002.200002.967800+0.603%1,768-15.763%
2026-09-18		2.950002.9500002.950002.9500000.000%2,190-15.254%
2026-09-09		2.953712.9537102.950002.950000-3.909%267-15.254%
2026-09-08		3.070003.0700003.070003.0700000.000%100-18.567%
2026-09-03		3.070003.0700003.070003.070000+7.343%291-18.567%
2026-09-02		2.860002.8600002.860002.860000+0.351%214-12.587%
2026-09-01		2.850002.8500002.850002.850000-6.557%101-12.281%
2026-08-24		3.050003.0500003.050003.050000+1.667%204-18.033%
2026-08-21		3.000003.0000003.000003.000000+5.263%180-16.667%
2026-08-20		2.850002.8500002.850002.850000+9.615%500-12.281%
2026-08-19		2.600002.6000002.600002.600000+3.175%507-3.846%
2026-08-17		2.300003.0400002.300002.520000-11.888%403-0.794%
2026-08-13		2.860002.8600002.860002.860000+19.167%328-12.587%
2026-08-12		2.400002.4000002.400002.400000-7.692%103+4.167%
2026-08-11		2.600002.6000002.600002.600000-0.748%100-3.846%
2026-08-10		2.619602.6196002.619602.619600-5.087%101-4.566%
2026-08-05		2.910002.9100002.760002.760000-8.000%445-9.420%
2026-08-03		2.860003.0400002.860003.000000+17.188%2,011-16.667%
2026-07-30		2.000002.5600002.000002.560000+64.103%771-2.344%
2026-07-28		2.160002.2500001.560001.560000-29.155%525+60.256%
2026-07-24		2.350002.3500002.202002.202000-23.275%349+13.533%
2026-07-22		2.400002.8700002.400002.870000-1.388%412-12.892%
2026-07-16		2.910402.9104002.910402.910400-0.329%115-14.101%
2026-07-14		2.920002.9200002.920002.920000-2.667%335-14.384%
2026-07-10		3.000003.0000003.000003.0000000.000%541-16.667%
2026-07-09		2.990003.0000002.990003.0000000.000%677-16.667%
2026-07-08		2.800003.0000002.800003.000000+7.143%741-16.667%
2026-07-02		2.800002.8000002.800002.8000000.000%106-10.714%
2026-06-30		2.790002.8000002.790002.800000+7.692%524-10.714%
2026-06-26		2.600002.6000002.600002.600000-9.091%119-3.846%
2026-06-23		2.860002.8600002.860002.8600000.000%409-12.587%
2026-06-18		2.130002.8600002.130002.860000+11.251%221-12.587%
2026-06-15		2.500002.5707642.380002.570764+7.115%2,718-2.753%
2026-06-12		2.400002.4000002.400002.400000+4.348%298+4.167%
2026-06-11		1.700002.3000001.700002.300000-3.121%231+8.696%
2026-06-04		2.374102.3741000.670002.374100-20.863%1,900+5.303%
2026-06-01		3.000003.0400003.000003.000000-1.316%549-16.667%
2026-05-29		2.232603.0400002.170003.040000+52.000%1,995-17.763%
2026-05-28		1.300002.0000001.300002.000000+60.000%6,347+25.000%
2026-05-20		1.100001.2500001.100001.250000+4.167%386+100.000%
2026-05-14		1.100001.2000001.100001.200000-4.000%480+108.333%
2026-05-12		1.200001.2500000.161401.250000+4.167%1,799+100.000%
2026-05-08		1.200001.2000001.200001.200000+12.668%537+108.333%
2026-05-04		0.890001.0650740.890001.065074-10.498%280+134.725%
2026-04-24		1.190001.1900001.190001.190000-5.556%269+110.084%
2026-04-14		0.800001.2600000.800001.260000+15.702%1,384+98.413%
2026-04-10		1.290001.2900001.089001.089000-15.581%200+129.568%
2026-04-09		0.680001.2900000.680001.290000+15.074%2,413+93.798%
2026-03-24		1.121021.1210201.121021.121020-10.318%235+123.011%
2026-03-23		1.030001.2500001.030001.250000+2.016%819+100.000%
2026-03-20		0.898001.2400000.800001.225300+23.768%817+104.032%
2026-03-17		0.990001.6900000.990000.990000-1.000%2,739+152.525%
2026-03-16		1.000001.0000001.000001.000000-35.897%109+150.000%
2026-02-10		1.560001.5600001.560001.5600000.000%335+60.256%
2026-01-30		1.560001.5600001.560001.560000+30.000%511+60.256%
2026-01-26		1.200001.2000001.200001.2000000.000%572+108.333%
2025-12-31		1.424002.8500000.990201.200000-51.807%2,388+108.333%
2025-12-18		2.250002.4900002.030002.490000+22.666%1,040+0.402%
2025-12-03		2.029902.0299002.029902.029900-36.960%220+23.159%
2025-11-21		2.900003.2200002.900003.220000+57.944%282-22.360%
2025-11-20		2.038702.0387002.038702.038700-23.929%1,011+22.627%
2025-11-19		2.680002.6800002.680002.680000-7.586%115-6.716%
2025-11-07		2.900002.9000002.900002.9000000.000%538-13.793%
2025-11-03		2.900002.9000002.900002.900000+80.124%819-13.793%
2025-10-29		1.610001.6100001.610001.610000+3.871%378+55.280%
2025-10-28		1.550003.0000001.550001.550000-50.000%473+61.290%
2025-10-24		3.100003.1000003.100003.100000-5.199%136-19.355%
2025-10-20		1.300003.5000001.300003.270000+178.132%3,571-23.547%
2025-10-16		1.110001.1757001.000001.175700+5.909%3,818+112.639%
2025-10-15		1.110101.1101001.110101.110100-23.441%496+125.205%
2025-10-08		1.450001.4500001.450001.450000-3.333%191+72.414%
2025-10-06		1.500001.5000001.500001.5000000.000%183+66.667%
2025-10-03		1.500001.5000001.500001.500000+22.449%180+66.667%
2025-10-01		1.280001.3000001.225001.225000-5.769%369+104.082%
2025-09-30		1.300001.3000001.300001.300000+8.333%225+92.308%
2025-09-29		1.200001.2000001.200001.200000+20.000%333+108.333%
2025-09-25		1.000001.0000001.000001.0000000.000%547+150.000%
2025-09-22		1.000001.0000001.000001.000000-9.091%133+150.000%
2025-09-18		0.750001.1000000.750001.100000-12.000%338+127.273%
2025-09-17		1.250001.2500000.518701.250000-7.407%585+100.000%
2025-09-16		1.350001.3500001.350001.350000-4.255%254+85.185%
2025-09-15		1.450001.4500001.350001.410000+3.676%1,389+77.305%
2025-09-12		1.360001.3600001.360001.360000-45.817%440+83.824%
2025-09-09		2.500002.5100002.330002.510000-28.080%614-0.398%
2025-09-05		2.200003.4900002.200003.490000+9.063%201-28.367%
2025-09-02		3.200003.2000003.200003.200000+3.226%106-21.875%
2025-08-29		2.950003.1000002.950003.100000+14.815%409-19.355%
2025-08-28		2.500002.7000002.500002.700000-3.571%461-7.407%
2025-08-27		3.000003.0000002.800002.800000+7.692%1,124-10.714%
2025-08-22		3.500003.5000002.600002.600000-13.333%267-3.846%
2025-08-21		3.000003.0000003.000003.000000+20.000%154-16.667%
2025-08-19		2.500002.5000001.900002.5000000.000%3030.000%
2025-08-18		2.000002.5000002.000002.500000+0.705%2020.000%
2025-08-14		2.700002.7000001.850002.482500-6.321%401+0.705%
2025-08-13		2.640002.6500002.570002.650000-3.636%1,450-5.660%
2025-08-11		2.750002.7500002.750002.750000-0.722%164-9.091%
2025-08-07		2.770002.7700002.770002.770000-1.071%273-9.747%
2025-08-06		3.175003.1750002.800002.800000-15.916%256-10.714%
2025-08-04		3.470003.4700003.330003.330000+6.390%283-24.925%
2025-08-01		3.500003.5000003.130003.130000-10.187%1,050-20.128%
2025-07-31		3.500003.5000003.485003.485000+9.043%321-28.264%
2025-07-30		3.196003.1960003.196003.196000+3.097%155-21.777%
2025-07-29		3.100003.1000003.100003.100000+3.333%593-19.355%
2025-07-28		3.280003.2800003.000003.000000-24.812%423-16.667%
2025-07-22		3.990003.9900003.990003.990000+33.000%533-37.343%
2025-07-21		3.100004.1400003.000003.000000+20.000%1,099-16.667%
2025-07-18		2.500002.5000002.500002.5000000.000%1370.000%
2025-07-17		3.000003.0000002.500002.500000-18.033%6250.000%
2025-07-16		3.050003.0500003.050003.050000+5.172%106-18.033%
2025-07-14		2.755003.2500002.755002.900000+7.407%765-13.793%
2025-07-11		3.000003.0000002.700002.700000+7.570%211-7.407%
2025-07-10		3.300003.3000002.510002.510000-25.075%1,055-0.398%
2025-07-09		3.200003.6300002.850003.350000+4.688%986-25.373%
2025-07-08		2.900003.2000002.900003.2000000.000%425-21.875%
2025-07-02		3.000103.2000003.000003.200000+6.667%549-21.875%
2025-07-01		3.000003.0000003.000003.000000+20.000%656-16.667%
2025-06-30		3.000003.0000002.500002.500000+19.048%3740.000%
2025-06-27		2.000003.5000001.960002.100000+33.758%3,123+19.048%
2025-06-26		1.690001.6900001.570001.5700000.000%1,904+59.236%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC