5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+0.30%
American Drive Acquisition Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.09 | $10.06 (-0.3%) | $10.09 | $10.06 | 599.97 K | $231.38 M |
| 09/18/2026 | $10.07 | $10.09 (0.2%) | $10.09 | $10.06 | 4.85 K | $232.07 M |
| 09/17/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 174 | $232.07 M |
| 09/16/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 200 | $232.07 M |
| 09/15/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 203 | $232.07 M |
| 09/14/2026 | $10.03 | $10.07 (0.4%) | $10.09 | $10.03 | 1.15 K | $231.61 M |
| 09/11/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 400 | $232.07 M |
| 09/10/2026 | $10.07 | $10.09 (0.2%) | $10.09 | $10.06 | 3.94 K | $232.07 M |
| 09/09/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 31 | $232.07 M |
| 09/08/2026 | $10.06 | $10.09 (0.3%) | $10.09 | $10.06 | 51.64 K | $232.07 M |
| 09/04/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $232.07 M |
| 09/03/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $232.07 M |
| 09/02/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $232.07 M |
| 09/01/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 115 | $232.07 M |
| 08/31/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 8 | $232.07 M |
| 08/28/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 110 | $232.07 M |
| 08/27/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $232.07 M |
| 08/26/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $232.07 M |
| 08/25/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 138 | $232.07 M |
| 08/24/2026 | $10.03 | $10.09 (0.6%) | $10.09 | $10.03 | 535 | $232.07 M |
| 08/21/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1.07 K | $232.30 M |
| 08/20/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 1 | $232.07 M |
| 08/19/2026 | $10.06 | $10.09 (0.3%) | $10.09 | $10.04 | 401.19 K | $232.07 M |
| 08/18/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 110 | $232.30 M |
| 08/17/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $232.30 M |
| 08/14/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $232.30 M |
| 08/13/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $232.30 M |
| 08/12/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $232.30 M |
| 08/11/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 116 | $232.30 M |
| 08/10/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 4 | $232.30 M |
| 08/07/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $290.38 M |
| 08/06/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 4 | $290.38 M |
| 08/05/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $290.38 M |
| 08/04/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $290.38 M |
| 08/03/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 122 | $290.38 M |
| 07/31/2026 | $10.04 | $10.09 (0.5%) | $10.09 | $10.04 | 220 | $290.09 M |
| 07/30/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 200 | $290.38 M |
| 07/29/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 106 | $290.09 M |
| 07/28/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 4 | $289.51 M |
| 07/27/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 4 | $289.51 M |
| 07/24/2026 | $10.05 | $10.07 (0.2%) | $10.10 | $10.03 | 4.56 K | $289.51 M |
| 07/23/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $288.94 M |
| 07/22/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 4 | $288.94 M |
| 07/21/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 4 | $288.94 M |
| 07/20/2026 | $10.02 | $10.05 (0.3%) | $10.05 | $10.02 | 300 | $288.94 M |
| 07/17/2026 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.02 | 2.20 K | $288.08 M |
| 07/16/2026 | $10.03 | $10.02 (-0.1%) | $10.08 | $10.02 | 3.34 K | $288.08 M |
| 07/15/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $290.09 M |
| 07/14/2026 | $10.03 | $10.09 (0.6%) | $10.09 | $10.02 | 806 | $290.09 M |
| 07/13/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 300 | $288.94 M |
| 07/10/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.05 | 12.80 K | $289.23 M |
| 07/09/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 200 | $289.23 M |
| 07/08/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 35 | $290.09 M |
| 07/07/2026 | $10.06 | $10.09 (0.3%) | $10.09 | $10.06 | 3.50 K | $290.09 M |
| 07/06/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 3.20 K | $290.38 M |
| 07/02/2026 | $10.04 | $10.07 (0.3%) | $10.07 | $10.04 | 12.21 K | $289.51 M |
| 07/01/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 48.80 K | $288.65 M |
| 06/30/2026 | $10.01 | $10.02 (0.1%) | $10.04 | $10.01 | 19.90 K | $288.08 M |
| 06/29/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 400 | $287.79 M |
| 06/26/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 10.50 K | $287.79 M |
| 06/25/2026 | $10.01 | $10.01 (0%) | $10.04 | $10.01 | 1.43 K | $287.79 M |
| 06/24/2026 | $10.01 | $10.01 (0%) | $10.04 | $10.01 | 400 | $287.79 M |
| 06/23/2026 | $10.01 | $10.01 (0%) | $10.03 | $10.01 | 11.03 K | $287.79 M |
| 06/22/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.01 | 14.80 K | $288.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.