Stock listing

OTC:ADTI Adapti, Inc. Stock

Follow Adapti, Inc. into a list and get an email when it puts out news.

Share price · OTC:ADTI

$1.56 USD 0.00 (0.0%)

Close on Oct 19, 2026

Past year -52.3% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: $1.56 – $1.56 USDOct 19, 2026
52-week range: $0.161 – $3.50 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Traded on an average day: $793 USDMedian day 52 shares · 27 days with no trades · last 3 months, Jul 20, 2026 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · OTC:ADTI · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	$1.56	0.00	0.0%	$1.56	$1.56	$1.56	0
Fri, Oct 16	$1.56	0.00	0.0%	$1.56	$1.56	$1.56	0
Thu, Oct 15	$1.56	-0.806	-34.1%	$2.38	$2.38	$1.56	1,100
Wed, Oct 14	$2.366	0.00	0.0%	$2.366	$2.366	$2.366	86
Tue, Oct 13	$2.366	0.00	0.0%	$2.366	$2.366	$2.366	0
Mon, Oct 12	$2.366	-0.474	-16.7%	$2.54	$2.602	$2.32	1,300
Fri, Oct 9	$2.84	0.00	0.0%	$2.84	$2.84	$2.84	0
Thu, Oct 8	$2.84	0.00	0.0%	$2.84	$2.84	$2.84	0
Wed, Oct 7	$2.84	-0.066	-2.3%	$2.84	$2.84	$2.84	100
Tue, Oct 6	$2.906	0.00	0.0%	$2.906	$2.906	$2.906	0
Mon, Oct 5	$2.906	+0.02	+0.7%	$2.906	$2.906	$2.906	300
Fri, Oct 2	$2.886	0.00	0.0%	$2.886	$2.886	$2.886	84
Thu, Oct 1	$2.886	0.00	0.0%	$2.886	$2.886	$2.886	0
Wed, Sep 30	$2.886	0.00	0.0%	$2.886	$2.886	$2.886	0
Tue, Sep 29	$2.886	-0.054	-1.8%	$2.886	$2.886	$2.886	200
Mon, Sep 28	$2.94	+0.44	+17.6%	$2.83	$2.94	$2.83	1,600
Fri, Sep 25	$2.50	0.00	0.0%	$2.50	$2.50	$2.50	0
Thu, Sep 24	$2.50	-0.44	-15.0%	$2.62	$2.62	$1.57	2,200
Wed, Sep 23	$2.94	-0.028	-0.9%	$2.98	$2.98	$2.94	400
Tue, Sep 22	$2.968	0.00	0.0%	$2.968	$2.968	$2.968	0
Mon, Sep 21	$2.968	+0.018	+0.6%	$2.55	$3.07	$2.20	1,800
Fri, Sep 18	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	2,200
Thu, Sep 17	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	20
Wed, Sep 16	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	18
Tue, Sep 15	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	18
Mon, Sep 14	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	0
Fri, Sep 11	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	18
Thu, Sep 10	$2.95	0.00	0.0%	$2.95	$2.95	$2.95	0
Wed, Sep 9	$2.95	-0.12	-3.9%	$2.954	$2.954	$2.95	300
Tue, Sep 8	$3.07	0.00	0.0%	$3.07	$3.07	$3.07	100
Fri, Sep 4	$3.07	0.00	0.0%	$3.07	$3.07	$3.07	52
Thu, Sep 3	$3.07	+0.21	+7.3%	$3.07	$3.07	$3.07	300
Wed, Sep 2	$2.86	+0.01	+0.4%	$2.86	$2.86	$2.86	100
Tue, Sep 1	$2.85	-0.20	-6.6%	$2.85	$2.85	$2.85	100
Mon, Aug 31	$3.05	0.00	0.0%	$3.05	$3.05	$3.05	0
Fri, Aug 28	$3.05	0.00	0.0%	$3.05	$3.05	$3.05	7
Thu, Aug 27	$3.05	0.00	0.0%	$3.05	$3.05	$3.05	0
Wed, Aug 26	$3.05	0.00	0.0%	$3.05	$3.05	$3.05	0
Tue, Aug 25	$3.05	0.00	0.0%	$3.05	$3.05	$3.05	0
Mon, Aug 24	$3.05	+0.05	+1.7%	$3.05	$3.05	$3.05	200
Fri, Aug 21	$3.00	+0.15	+5.3%	$3.00	$3.00	$3.00	200
Thu, Aug 20	$2.85	+0.25	+9.6%	$2.85	$2.85	$2.85	500
Wed, Aug 19	$2.60	+0.08	+3.2%	$2.60	$2.60	$2.60	500
Tue, Aug 18	$2.52	0.00	0.0%	$2.52	$2.52	$2.52	0
Mon, Aug 17	$2.52	-0.34	-11.9%	$2.30	$3.04	$2.30	400
Fri, Aug 14	$2.86	0.00	0.0%	$2.86	$2.86	$2.86	0
Thu, Aug 13	$2.86	+0.46	+19.2%	$2.86	$2.86	$2.86	300
Wed, Aug 12	$2.40	-0.20	-7.7%	$2.40	$2.40	$2.40	100
Tue, Aug 11	$2.60	-0.02	-0.7%	$2.60	$2.60	$2.60	100
Mon, Aug 10	$2.62	-0.14	-5.1%	$2.62	$2.62	$2.62	100
Fri, Aug 7	$2.76	0.00	0.0%	$2.76	$2.76	$2.76	0
Thu, Aug 6	$2.76	0.00	0.0%	$2.76	$2.76	$2.76	0
Wed, Aug 5	$2.76	-0.24	-8.0%	$2.91	$2.91	$2.76	400
Tue, Aug 4	$3.00	0.00	0.0%	$3.00	$3.00	$3.00	0
Mon, Aug 3	$3.00	+0.44	+17.2%	$2.86	$3.04	$2.86	2,000
Fri, Jul 31	$2.56	0.00	0.0%	$2.56	$2.56	$2.56	0
Thu, Jul 30	$2.56	+1.00	+64.1%	$2.00	$2.56	$2.00	800
Wed, Jul 29	$1.56	0.00	0.0%	$1.56	$1.56	$1.56	0
Tue, Jul 28	$1.56	-0.642	-29.2%	$2.16	$2.25	$1.56	500
Mon, Jul 27	$2.202	0.00	0.0%	$2.202	$2.202	$2.202	0
Fri, Jul 24	$2.202	-0.668	-23.3%	$2.35	$2.35	$2.202	300
Thu, Jul 23	$2.87	0.00	0.0%	$2.87	$2.87	$2.87	0
Wed, Jul 22	$2.87	-0.04	-1.4%	$2.40	$2.87	$2.40	400
Tue, Jul 21	$2.91	0.00	0.0%	$2.91	$2.91	$2.91	0
Mon, Jul 20	$2.91	0.00	0.0%	$2.91	$2.91	$2.91	0