ADIA - Adia Nutrition, Inc.
0.12
-0.001 -0.833%
Share volume: 29,407
Last Updated: 03-27-2026
Misc./Non-Operating Establishment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$0.12
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.10 | $0.10 | $0.12 | $0.12 | 29,407 | $29,407.00 |
| 03-25-2026 | $0.11 | $0.11 | $0.17 | $0.17 | $0.10 | $0.10 | $0.12 | $0.12 | 1 | $1.00 |
| 03-24-2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.06 | $0.06 | $0.07 | $0.07 | 332,029 | $332,029.00 |
| 03-23-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | $0.17 | 2,024 | $2,024.00 |
| 03-20-2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,000 | $10,000.00 |
| 03-19-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | $0.17 | $0.18 | $0.18 | 298,338 | $298,338.00 |
| 03-17-2026 | $0.19 | $0.19 | $0.21 | $0.21 | $0.18 | $0.18 | $0.21 | $0.21 | 14,311 | $14,311.00 |
| 03-16-2026 | $0.20 | $0.20 | $0.22 | $0.22 | $0.18 | $0.18 | $0.20 | $0.20 | 17,595 | $17,595.00 |