ADF Historical Data

ADF
Download
Date Close Price change Market cap Trading volume
Oct 25, 2025 $ 0.15
+0.00%
$ -- $ 10
Oct 24, 2025 $ 0.15
+1,263.64%
$ 300 million $ 20
Sep 2, 2025 $ 3.13
+0.00%
$ -- $ 13
Sep 1, 2025 $ 3.13
+0.02%
$ 6.26 billion $ 823
Aug 31, 2025 $ 3.13
+0.71%
$ 6.26 billion $ 1,974
Aug 30, 2025 $ 3.11
-0.60%
$ 6.21 billion $ 1,311
Aug 29, 2025 $ 3.12
+0.43%
$ 6.25 billion $ 2,378
Aug 28, 2025 $ 3.11
+0.87%
$ 6.22 billion $ 9,115
Aug 27, 2025 $ 3.09
+0.51%
$ 6.17 billion $ 15,983
Aug 26, 2025 $ 3.08
+1.45%
$ 6.14 billion $ 116,321
Aug 25, 2025 $ 3.04
+1.68%
$ 6.06 billion $ 207,153
Aug 24, 2025 $ 2.99
+1.35%
$ 5.99 billion $ 251,818
Aug 23, 2025 $ 2.95
+0.19%
$ 5.9 billion $ 211,777
Aug 22, 2025 $ 2.95
+0.97%
$ 5.89 billion $ 217,861
Aug 21, 2025 $ 2.93
+0.73%
$ 5.87 billion $ 129,352
Aug 20, 2025 $ 2.91
+0.17%
$ 5.82 billion $ 1,312
Aug 19, 2025 $ 2.91
-0.68%
$ 5.82 billion $ 79,604
Aug 18, 2025 $ 2.88
+0.00%
$ -- $ 399
Aug 17, 2025 $ 2.88
+0.27%
$ 5.75 billion $ 12,955
Aug 16, 2025 $ 2.87
+0.22%
$ 5.75 billion $ 231,147
Aug 15, 2025 $ 2.86
+1.23%
$ 5.73 billion $ 227,046
Aug 14, 2025 $ 2.83
+0.02%
$ 5.67 billion $ 175,469
Aug 13, 2025 $ 2.84
+0.19%
$ 5.67 billion $ 207,605
Aug 12, 2025 $ 2.83
+2.09%
$ 5.66 billion $ 145,390
Aug 11, 2025 $ 2.77
+0.51%
$ 5.54 billion $ 2,312
Aug 10, 2025 $ 2.76
+3.39%
$ 5.51 billion $ 34,655
Aug 9, 2025 $ 2.67
+0.76%
$ 5.35 billion $ 202,282
Aug 8, 2025 $ 2.65
+1.45%
$ 5.3 billion $ 157,779
Aug 7, 2025 $ 2.61
+3.14%
$ 5.21 billion $ 220,818
Aug 6, 2025 $ 2.53
+2.23%
$ 5.05 billion $ 147,011
Aug 5, 2025 $ 2.47
+2.08%
$ 4.94 billion $ 230,628
Aug 4, 2025 $ 2.42
+0.98%
$ 4.85 billion $ 180,330
Aug 3, 2025 $ 2.4
-0.14%
$ 4.79 billion $ 305,750
Aug 2, 2025 $ 2.4
+1.46%
$ 4.79 billion $ 170,190
Aug 1, 2025 $ 2.36
-0.48%
$ 4.73 billion $ 351,796
Jul 31, 2025 $ 2.38
-0.31%
$ 4.75 billion $ 329,753
Jul 30, 2025 $ 2.38
+1.42%
$ 4.77 billion $ 1.02 million
Jul 29, 2025 $ 2.35
-0.06%
$ 4.7 billion $ 1.1 million
Jul 28, 2025 $ 2.35
-0.99%
$ 4.7 billion $ 1.01 million
Jul 27, 2025 $ 2.37
+3.85%
$ 4.73 billion $ 1.1 million
Jul 26, 2025 $ 2.28
+1.51%
$ 4.55 billion $ 1.1 million
Jul 25, 2025 $ 2.25
+2.24%
$ 4.5 billion $ 749,553
Jul 24, 2025 $ 2.2
-0.50%
$ 4.4 billion $ 678,233
Jul 23, 2025 $ 2.21
+0.16%
$ 4.42 billion $ 1.05 million
Jul 22, 2025 $ 2.21
-0.86%
$ 4.42 billion $ 964,005
Jul 21, 2025 $ 2.23
-0.41%
$ 4.46 billion $ 1.25 million
Jul 20, 2025 $ 2.24
+1.10%
$ 4.49 billion $ 697,631
Jul 19, 2025 $ 2.22
-0.96%
$ 4.44 billion $ 40,535
Jul 18, 2025 $ 2.24
+1.83%
$ 4.48 billion $ 168,415
Jul 17, 2025 $ 2.2
+0.50%
$ 4.4 billion $ 990,732
Download