Get the Stockscreener App
0.0022
34.33%
-0.00115
American Diversified Holdings Corp Stock (ADHC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.0024 | $0.00184 | $0.000565 | 12,755,256.0 | -34.33% |
| May 23, 2025 | $0.0035 | $0.0026 | $0.0009 | 51,328,308.0 | +21.82% |
| May 22, 2025 | $0.0032 | $0.0022 | $0.001 | 38,672,852.0 | +1.85% |
| May 21, 2025 | $0.003 | $0.002 | $0.001 | 54,949,896.0 | +35.00% |
| May 20, 2025 | $0.002 | $0.0015 | $0.0005 | 21,975,674.0 | +25.00% |
| May 19, 2025 | $0.0025 | $0.0015 | $0.001 | 41,907,961.0 | -13.51% |
| May 16, 2025 | $0.0019 | $0.0012 | $0.0007 | 29,184,780.0 | +54.17% |
| May 15, 2025 | $0.0014 | $0.0012 | $0.0002 | 2,119,357.0 | -7.69% |
| May 14, 2025 | $0.0014 | $0.0012 | $0.0002 | 2,014,933.0 | -7.14% |
| May 13, 2025 | $0.0014 | $0.0012 | $0.0002 | 3,800,000.0 | +7.69% |
| May 12, 2025 | $0.0015 | $0.0011 | $0.0004 | 9,765,457.0 | -7.14% |
| May 09, 2025 | $0.0015 | $0.0012 | $0.0003 | 12,217,928.0 | +0.00% |
| May 08, 2025 | $0.0014 | $0.0011 | $0.0003 | 4,728,302.0 | +21.74% |
| May 07, 2025 | $0.0013 | $0.001 | $0.0003 | 4,773,157.0 | +4.55% |
| May 06, 2025 | $0.0012 | $0.001 | $0.0002 | 7,019,546.0 | +0.00% |
| May 05, 2025 | $0.0016 | $0.0011 | $0.0005 | 26,513,544.0 | -21.43% |
| May 02, 2025 | $0.0015 | $0.0011 | $0.0004 | 26,783,106.0 | +12.00% |
| May 01, 2025 | $0.0014 | $0.00115 | $0.00025 | 21,764,487.0 | -7.41% |
| Apr 30, 2025 | $0.0016 | $0.00115 | $0.00045 | 84,745,756.0 | +22.73% |
American Diversified Holdings Corp Stock (ADHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Diversified Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Diversified Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Diversified Holdings Corp Stock (ADHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0035 | $0.001 | $0.0025 | 372,274,544.0 | +62.96% |
| Apr, 2025 | $0.0016 | $0.0006 | $0.001 | 274,756,240.0 | +80.00% |
| Mar, 2025 | $0.0013 | $0.0007 | $0.0006 | 167,243,580.0 | -37.50% |
| Feb, 2025 | $0.0017 | $0.0009 | $0.0008 | 266,007,915.0 | -20.00% |
| Jan, 2025 | $0.0019 | $0.0011 | $0.0008 | 162,405,006.0 | +0.00% |
American Diversified Holdings Corp Stock (ADHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0024 | $0.0012 | $0.0012 | 156,610,899.0 | -15.79% |
| Nov, 2024 | $0.0043 | $0.0019 | $0.0024 | 208,822,710.0 | -53.66% |
| Oct, 2024 | $0.0049 | $0.00125 | $0.00365 | 352,765,262.0 | +115.79% |
| Sep, 2024 | $0.0035 | $0.00125 | $0.00225 | 193,558,955.0 | -9.52% |
| Aug, 2024 | $0.0028 | $0.0006 | $0.0022 | 423,131,111.0 | +200.00% |
| Jul, 2024 | $0.00095 | $0.0006 | $0.00035 | 62,032,813.0 | -22.22% |
| Jun, 2024 | $0.00145 | $0.0008 | $0.00065 | 113,826,131.0 | -18.18% |
| May, 2024 | $0.00135 | $0.0009 | $0.00045 | 109,028,505.0 | -8.33% |
| Apr, 2024 | $0.0017 | $0.001 | $0.0007 | 173,849,414.0 | +14.29% |
| Mar, 2024 | $0.00123 | $0.0008 | $0.000425 | 91,914,261.0 | -9.48% |
| Feb, 2024 | $0.00144 | $0.00105 | $0.00039 | 47,864,663.0 | -22.67% |
| Jan, 2024 | $0.0019 | $0.0011 | $0.0008 | 83,760,296.0 | +25.00% |
American Diversified Holdings Corp Stock (ADHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0028 | $0.0011 | $0.0017 | 205,964,385.0 | -20.00% |
| Nov, 2023 | $0.0018 | $0.0011 | $0.0007 | 51,441,521.0 | +25.00% |
| Oct, 2023 | $0.0017 | $0.001 | $0.0007 | 52,754,723.0 | -20.00% |
| Sep, 2023 | $0.0017 | $0.0011 | $0.0006 | 38,364,408.0 | -6.25% |
| Aug, 2023 | $0.002 | $0.0016 | $0.0004 | 35,764,986.0 | -17.95% |
| Jul, 2023 | $0.0025 | $0.0018 | $0.0007 | 47,286,255.0 | -10.96% |
| Jun, 2023 | $0.0028 | $0.0017 | $0.0011 | 96,591,757.0 | -0.45% |
| May, 2023 | $0.003 | $0.002 | $0.001 | 58,492,837.0 | -20.00% |
| Apr, 2023 | $0.0072 | $0.0025 | $0.0047 | 377,672,990.0 | -50.89% |
| Mar, 2023 | $0.0057 | $0.0017 | $0.004 | 208,605,466.0 | +119.61% |
| Feb, 2023 | $0.00295 | $0.0017 | $0.00125 | 91,859,750.0 | +50.00% |
| Jan, 2023 | $0.0028 | $0.0017 | $0.0011 | 62,765,880.0 | -32.00% |
23.44%
5.71%
Cap:
|
Volume (24h):