Free Trial

ADS-TEC Energy (ADSE) Stock Chart & Stock Price History

ADS-TEC Energy logo
$13.55 +0.10 (+0.74%)
Closing price 04:00 PM Eastern
Extended Trading
$13.54 -0.01 (-0.07%)
As of 04:06 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ADS-TEC Energy Stock Price Performance

5 Day
Performance
-3.15%
1 Month
Performance
-5.24%
3 Month
Performance
-16.25%
6 Month
Performance
-3.76%
Year-To-Date
Performance
-12.64%
1 Year
Performance
+25.81%
Receive ADSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADS-TEC Energy and its competitors with MarketBeat's FREE daily newsletter.

ADSE Stock Chart for Friday, May, 2, 2025

ADS-TEC Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$13.45$13.55
+0.74%
$13.59$13.2921,900 shs$720.94 million
05/01/2025$13.65$13.45
-1.47%
$13.65$13.3622,633 shs$715.62 million
04/30/2025$13.49$13.65
+1.19%
$13.75$13.32275,781 shs$726.26 million
04/29/2025$13.50$13.49
-0.07%
$13.50$12.31153,916 shs$717.75 million
04/28/2025$13.99$13.50
-3.50%
$14.13$13.1488,031 shs$718.28 million
04/25/2025$13.43$13.99
+4.17%
$14.05$13.0485,916 shs$744.35 million
04/24/2025$12.77$13.43
+5.17%
$13.45$12.7442,506 shs$714.56 million
04/23/2025$12.80$12.77
-0.23%
$13.04$12.1665,162 shs$679.44 million
04/22/2025$12.50$12.80
+2.40%
$13.00$12.02106,383 shs$681.04 million
04/21/2025$12.70$12.50
-1.57%
$13.18$11.8780,445 shs$665.08 million
04/18/2025$12.70$12.70$12.90$11.5284,083 shs$675.72 million
04/17/2025$11.91$12.70
+6.63%
$12.90$11.5284,083 shs$675.72 million
04/16/2025$12.22$11.91
-2.54%
$12.20$11.6541,193 shs$633.68 million
04/15/2025$12.52$12.22
-2.40%
$12.75$11.7842,721 shs$650.18 million
04/14/2025$12.19$12.52
+2.71%
$12.76$11.9225,459 shs$666.14 million
04/11/2025$11.95$12.19
+2.01%
$12.28$11.7338,296 shs$648.58 million
04/10/2025$12.24$11.95
-2.37%
$12.43$11.5239,105 shs$635.81 million
04/09/2025$11.16$12.24
+9.68%
$12.45$10.6327,792 shs$651.24 million
04/09/2025$11.16$12.24
+9.68%
$12.45$10.6327,792 shs$651.24 million
04/08/2025$11.51$11.16
-3.04%
$12.16$10.9947,717 shs$593.78 million
04/08/2025$11.51$11.16
-3.04%
$12.16$10.9947,717 shs$593.78 million
04/07/2025$12.01$11.51
-4.16%
$12.11$10.52106,885 shs$612.40 million
04/04/2025$13.66$12.01
-12.08%
$13.50$11.77130,156 shs$639.00 million
04/03/2025$14.30$13.66
-4.48%
$14.00$13.5695,573 shs$726.79 million
04/02/2025$14.25$14.30
+0.35%
$14.65$13.7250,827 shs$760.85 million
04/01/2025$15.00$14.25
-5.00%
$14.89$13.41218,229 shs$758.19 million

This page (NASDAQ:ADSE) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners