Adshares Historical Data

ADS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 19, 2026 $ 2.64
-10.35%
$ 101.94 million $ 42.75 million
Mar 18, 2026 $ 2.95
+0.36%
$ 114.19 million $ 47.31 million
Mar 17, 2026 $ 2.94
+1.27%
$ 113.9 million $ 47.66 million
Mar 16, 2026 $ 2.91
-5.97%
$ 112.52 million $ 54.9 million
Mar 15, 2026 $ 3.09
+9.84%
$ 119.69 million $ 49.95 million
Mar 14, 2026 $ 2.8
+7.38%
$ 109.55 million $ 29.75 million
Mar 13, 2026 $ 2.6
-24.80%
$ 101.19 million $ 20.85 million
Mar 12, 2026 $ 3.49
+18.95%
$ 134.77 million $ 22.36 million
Mar 11, 2026 $ 2.94
+31.26%
$ 113.54 million $ 13.75 million
Mar 10, 2026 $ 2.24
+40.96%
$ 86.66 million $ 13.56 million
Mar 9, 2026 $ 1.59
+70.37%
$ 61.5 million $ 25.49 million
Mar 8, 2026 $ 0.932
+33.62%
$ 36.09 million $ 9.23 million
Mar 7, 2026 $ 0.697
+27.79%
$ 27 million $ 8.48 million
Mar 6, 2026 $ 0.546
-2.96%
$ 21.14 million $ 6.47 million
Mar 5, 2026 $ 0.563
-3.96%
$ 21.79 million $ 4.9 million
Mar 4, 2026 $ 0.586
+4.52%
$ 22.7 million $ 6.27 million
Mar 3, 2026 $ 0.561
-0.55%
$ 21.73 million $ 4.99 million
Mar 2, 2026 $ 0.564
+2.58%
$ 21.85 million $ 3.14 million
Mar 1, 2026 $ 0.55
-0.61%
$ 21.3 million $ 2.01 million
Feb 28, 2026 $ 0.553
+0.62%
$ 21.43 million $ 1.98 million
Feb 27, 2026 $ 0.55
-2.09%
$ 21.29 million $ 3.6 million
Feb 26, 2026 $ 0.562
-0.93%
$ 21.77 million $ 1.1 million
Feb 25, 2026 $ 0.568
+5.65%
$ 21.99 million $ 4.83 million
Feb 24, 2026 $ 0.537
-0.49%
$ 20.81 million $ 10.66 million
Feb 23, 2026 $ 0.54
-2.41%
$ 20.91 million $ 5.79 million
Feb 22, 2026 $ 0.553
-5.45%
$ 21.42 million $ 4.39 million
Feb 21, 2026 $ 0.585
+4.21%
$ 22.64 million $ 13.33 million
Feb 20, 2026 $ 0.561
+0.76%
$ 21.74 million $ 12.63 million
Feb 19, 2026 $ 0.558
+1.44%
$ 21.64 million $ 8.23 million
Feb 18, 2026 $ 0.55
-2.16%
$ 21.29 million $ 5.58 million
Feb 17, 2026 $ 0.561
-0.90%
$ 21.74 million $ 6.74 million
Feb 16, 2026 $ 0.566
-0.17%
$ 21.97 million $ 5.59 million
Feb 15, 2026 $ 0.567
-1.38%
$ 21.98 million $ 6.6 million
Feb 14, 2026 $ 0.575
-0.06%
$ 22.28 million $ 5.6 million
Feb 13, 2026 $ 0.575
+3.26%
$ 22.29 million $ 6 million
Feb 12, 2026 $ 0.557
-0.66%
$ 21.58 million $ 6.45 million
Feb 11, 2026 $ 0.562
-2.43%
$ 21.78 million $ 6.86 million
Feb 10, 2026 $ 0.576
-2.35%
$ 22.31 million $ 13.22 million
Feb 9, 2026 $ 0.59
+0.32%
$ 22.84 million $ 8.73 million
Feb 8, 2026 $ 0.588
-0.06%
$ 22.78 million $ 8.11 million
Feb 7, 2026 $ 0.588
-0.53%
$ 22.78 million $ 6.09 million
Feb 6, 2026 $ 0.591
+7.10%
$ 22.91 million $ 8.62 million
Feb 5, 2026 $ 0.552
-9.00%
$ 21.4 million $ 9.27 million
Feb 4, 2026 $ 0.607
-2.11%
$ 23.48 million $ 8.16 million
Feb 3, 2026 $ 0.62
-3.43%
$ 24 million $ 11.17 million
Feb 2, 2026 $ 0.642
+1.50%
$ 24.85 million $ 2.27 million
Feb 1, 2026 $ 0.632
-1.96%
$ 24.49 million $ 8.38 million
Jan 31, 2026 $ 0.645
-5.81%
$ 24.98 million $ 13.96 million
Jan 30, 2026 $ 0.684
-1.45%
$ 26.51 million $ 1.31 million
Jan 29, 2026 $ 0.695
-3.82%
$ 26.9 million $ 945,052