NASDAQ : ADBT
Advasa Holdings, Inc. — Price history
Japan
Last price 0.1067 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Advasa Holdings, Inc. (ADBT) closed at 0.1064 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1069 | 0.11 | 0.1059 | 0.1064 | 1,957,215 | -0.28% |
| 2026-10-30 | 0.1123 | 0.1145 | 0.1025 | 0.1067 | 5,161,677 | -6.40% |
| 2026-10-29 | 0.1156 | 0.1239 | 0.114 | 0.114 | 3,673,288 | -1.64% |
| 2026-10-28 | 0.122 | 0.1262 | 0.1118 | 0.1159 | 5,433,506 | -8.02% |
| 2026-10-27 | 0.1251 | 0.13 | 0.1204 | 0.126 | 4,972,688 | +2.86% |
| 2026-10-26 | 0.111 | 0.1322 | 0.1102 | 0.1225 | 15,643,963 | +5.97% |
| 2026-10-23 | 0.1069 | 0.1181 | 0.1042 | 0.1156 | 33,133,524 | +6.06% |
| 2026-10-22 | 0.113 | 0.113 | 0.1061 | 0.109 | 14,255,860 | -4.39% |
| 2026-10-21 | 0.1119 | 0.1158 | 0.1107 | 0.114 | 2,580,149 | +1.88% |
| 2026-10-20 | 0.124 | 0.124 | 0.1039 | 0.1119 | 6,330,077 | -7.90% |
| 2026-10-19 | 0.1201 | 0.1259 | 0.1174 | 0.1215 | 3,998,531 | +2.97% |
| 2026-10-16 | 0.12 | 0.1201 | 0.1076 | 0.118 | 4,547,716 | -1.58% |
| 2026-10-15 | 0.1129 | 0.121 | 0.1117 | 0.1199 | 2,448,718 | +5.18% |
| 2026-10-14 | 0.113 | 0.1159 | 0.106 | 0.114 | 4,550,180 | -3.80% |
| 2026-10-13 | 0.116 | 0.1234 | 0.113 | 0.1185 | 6,380,249 | +3.04% |
| 2026-10-12 | 0.1228 | 0.1228 | 0.1112 | 0.115 | 5,363,734 | -6.96% |
| 2026-10-09 | 0.127 | 0.1329 | 0.1235 | 0.1236 | 5,382,572 | -4.19% |
| 2026-10-08 | 0.129 | 0.13 | 0.1201 | 0.129 | 4,734,343 | +3.61% |
| 2026-10-07 | 0.125 | 0.1266 | 0.1192 | 0.1245 | 10,680,311 | -0.40% |
| 2026-10-06 | 0.141 | 0.141 | 0.125 | 0.125 | 5,934,330 | -6.02% |
| 2026-10-05 | 0.146 | 0.146 | 0.1318 | 0.133 | 13,920,916 | -4.80% |
| 2026-10-02 | 0.1422 | 0.144 | 0.13 | 0.1397 | 10,589,956 | -3.32% |
| 2026-10-01 | 0.121 | 0.158 | 0.1208 | 0.1445 | 71,878,600 | +17.77% |
| 2026-09-30 | 0.1038 | 0.1288 | 0.1017 | 0.1227 | 30,979,305 | +15.97% |
| 2026-09-29 | 0.1063 | 0.1072 | 0.1001 | 0.1058 | 7,015,309 | -4.60% |
| 2026-09-28 | 0.11 | 0.1144 | 0.1063 | 0.1109 | 5,757,066 | -1.86% |
| 2026-09-25 | 0.125 | 0.125 | 0.1114 | 0.113 | 8,224,925 | -8.80% |
| 2026-09-24 | 0.114 | 0.1287 | 0.109 | 0.1239 | 21,114,162 | +3.25% |
| 2026-09-23 | 0.117 | 0.1216 | 0.115 | 0.12 | 9,074,607 | -3.85% |
| 2026-09-22 | 0.128 | 0.1289 | 0.116 | 0.1248 | 15,186,781 | -5.95% |
| 2026-09-21 | 0.1258 | 0.1372 | 0.1244 | 0.1327 | 21,622,819 | +7.89% |
| 2026-09-18 | 0.1469 | 0.15 | 0.123 | 0.123 | 39,471,664 | -13.62% |
| 2026-09-17 | 0.1457 | 0.182 | 0.1381 | 0.1424 | 317,136,879 | +19.56% |
| 2026-09-16 | 0.1047 | 0.1351 | 0.0976 | 0.1191 | 66,640,438 | -6.00% |
| 2026-09-15 | 0.1306 | 0.1329 | 0.1029 | 0.1267 | 260,782,982 | +30.62% |
| 2026-09-14 | 0.205 | 0.2109 | 0.0931 | 0.097 | 77,932,889 | -58.24% |
| 2026-09-11 | 0.295 | 0.3049 | 0.2222 | 0.2323 | 19,284,861 | -24.82% |
| 2026-09-10 | 0.3037 | 0.3244 | 0.301 | 0.309 | 5,585,545 | -1.59% |
| 2026-09-09 | 0.3371 | 0.3388 | 0.29 | 0.314 | 6,879,775 | -3.38% |
| 2026-09-08 | 0.33 | 0.3801 | 0.32 | 0.325 | 13,186,656 | -2.52% |
| 2026-09-04 | 0.3071 | 0.3529 | 0.27 | 0.3334 | 53,716,831 | -3.00% |
| 2026-09-03 | 1.52 | 1.52 | 0.2615 | 0.3437 | 136,634,809 | -80.02% |
| 2026-09-02 | 3.61 | 3.65 | 1.47 | 1.72 | 3,566,792 | -53.26% |
| 2026-09-01 | 4.45 | 4.472 | 3.61 | 3.68 | 170,883 | -18.94% |
| 2026-08-31 | 4.94 | 4.94 | 4.54 | 4.54 | 243,585 | -9.02% |
| 2026-08-28 | 4.99 | 4.99 | 4.66 | 4.99 | 169,398 | +0.00% |
| 2026-08-27 | 5.02 | 5.28 | 4.25 | 4.99 | 447,098 | -7.76% |
| 2026-08-26 | 5.19 | 5.616 | 4.93 | 5.41 | 527,863 | -13.58% |