ADIA - Adia Nutrition, Inc.
0.17
0.010 5.882%
Share volume: 3,000
Last Updated: 05-11-2026
Misc./Non-Operating Establishment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$0.16
0.01
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $0.13 | $0.13 | $0.17 | $0.17 | $0.13 | $0.13 | $0.17 | $0.17 | 3,000 | $3,000.00 |
| 05-08-2026 | $0.14 | $0.14 | $0.18 | $0.18 | $0.14 | $0.14 | $0.16 | $0.16 | 4,000 | $4,000.00 |
| 05-07-2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.13 | $0.13 | $0.17 | $0.17 | 3,265 | $3,265.00 |
| 05-06-2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.12 | $0.12 | $0.15 | $0.15 | 2,358 | $2,358.00 |
| 05-05-2026 | $0.14 | $0.14 | $0.15 | $0.15 | $0.12 | $0.12 | $0.15 | $0.15 | 4,203 | $4,203.00 |
| 05-01-2026 | $0.14 | $0.14 | $0.15 | $0.15 | $0.14 | $0.14 | $0.15 | $0.15 | 20 | $2,000.00 |
| 04-30-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10,229 | $10,229.00 |