Loading live market data…

Adia Nutrition, Inc.

OTC:ADIA

$0.107 USD

-$0.02 (-17.69%)

Volume
332
Average Volume
10.17K
Market Capitalization
$10.1M
P/E Ratio
-0.03
Dividend Yield
0.00%
Price Target
$
Year High
$0.28
Year Low
$0.02
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.11
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.15 $0.11 -27.70% 332
2026-07-13 $0.15 $0.13 -12.30% 1400
2026-07-10 $0.15 $0.15 0.00% 5000
2026-07-09 $0.11 $0.15 39.49% 30000
2026-07-08 $0.16 $0.16 0.00% 1210
2026-07-07 $0.11 $0.16 45.36% 21710
2026-07-06 $0.15 $0.15 0.00% 9200
2026-07-02 $0.15 $0.15 0.00% 9200
2026-07-01 $0.15 $0.15 0.00% 9200
2026-06-30 $0.15 $0.15 0.00% 9200
2026-06-29 $0.12 $0.13 9.17% 10200
2026-06-26 $0.13 $0.13 0.00% 21700
2026-06-25 $0.13 $0.13 0.00% 21700
2026-06-24 $0.13 $0.13 0.00% 21700
2026-06-23 $0.14 $0.13 -2.96% 21700
2026-06-22 $0.13 $0.13 0.00% 34100
2026-06-18 $0.12 $0.15 25.00% 41543
2026-06-17 $0.16 $0.16 0.00% 32486
2026-06-16 $0.15 $0.15 6.36% 32486
2026-06-15 $0.16 $0.16 0.00% 32486
2026-06-12 $0.16 $0.16 0.00% 32486
2026-06-11 $0.17 $0.17 0.00% 32486
2026-06-10 $0.17 $0.17 0.00% 203
2026-06-09 $0.17 $0.17 0.00% 1500
2026-06-08 $0.12 $0.19 54.17% 2000
2026-06-05 $0.12 $0.15 25.00% 82500
2026-06-04 $0.13 $0.15 15.38% 42537
2026-06-03 $0.15 $0.15 2.64% 38000
2026-06-02 $0.13 $0.15 15.39% 49500
2026-06-01 $0.15 $0.15 0.00% 14300
2026-05-29 $0.15 $0.17 13.33% 47500
2026-05-28 $0.13 $0.16 19.23% 68125
2026-05-27 $0.16 $0.16 0.00% 3466
2026-05-26 $0.16 $0.16 0.00% 3466
2026-05-22 $0.16 $0.16 0.00% 3466
2026-05-21 $0.15 $0.16 4.77% 3466
2026-05-20 $0.15 $0.17 10.39% 6301
2026-05-19 $0.17 $0.17 0.00% 1700
2026-05-18 $0.14 $0.15 5.24% 46100
2026-05-15 $0.16 $0.17 7.94% 2700
2026-05-14 $0.16 $0.17 6.92% 1100
2026-05-13 $0.17 $0.17 0.00% 1000
2026-05-12 $0.17 $0.17 0.00% 2200
2026-05-11 $0.13 $0.17 29.77% 3000
2026-05-08 $0.14 $0.16 18.39% 4000
2026-05-07 $0.17 $0.17 0.06% 3300
2026-05-06 $0.15 $0.15 0.00% 2400
2026-05-05 $0.14 $0.15 7.14% 4203
2026-05-04 $0.15 $0.15 0.00% -
2026-05-01 $0.14 $0.15 10.09% 2500
2026-04-30 $0.18 $0.18 5.60% 10229
2026-04-29 $0.19 $0.19 0.00% 2500
2026-04-28 $0.19 $0.19 0.00% 2500
2026-04-27 $0.12 $0.19 57.50% 2800
2026-04-24 $0.19 $0.19 0.00% 2500
2026-04-23 $0.17 $0.17 0.00% 2500
2026-04-22 $0.19 $0.19 -0.26% 2500
2026-04-21 $0.14 $0.19 44.06% 5029
2026-04-20 $0.20 $0.20 0.00% -
2026-04-17 $0.20 $0.20 0.00% 2500
2026-04-16 $0.20 $0.14 -30.00% 18300
2026-04-15 $0.19 $0.20 5.26% 32700
2026-04-14 $0.18 $0.18 0.00% 52595
2026-04-13 $0.17 $0.17 0.00% 52595
2026-04-10 $0.19 $0.17 -8.90% 52595
2026-04-09 $0.16 $0.21 27.67% 132.2K
2026-04-08 $0.11 $0.14 23.89% 68600
2026-04-07 $0.10 $0.11 13.00% 2400
2026-04-06 $0.12 $0.07 -40.59% 108.3K
2026-04-02 $0.12 $0.12 0.00% 23400
2026-04-01 $0.09 $0.13 43.54% 64400
2026-03-31 $0.10 $0.10 -1.31% 69609
2026-03-30 $0.11 $0.10 -9.09% 35330
2026-03-27 $0.13 $0.12 -4.00% 29407
2026-03-26 $0.12 $0.12 0.00% 95394
2026-03-25 $0.11 $0.12 6.89% 131.74K
2026-03-24 $0.16 $0.07 -59.37% 332.03K
2026-03-23 $0.18 $0.17 -5.56% 72500
2026-03-20 $0.19 $0.19 0.00% 72500
2026-03-19 $0.18 $0.18 -1.46% 298.34K
2026-03-18 $0.21 $0.21 0.00% 8000
2026-03-17 $0.18 $0.21 12.80% 14311
2026-03-16 $0.20 $0.20 -1.00% 17600
2026-03-13 $0.21 $0.21 0.00% 29902
2026-03-12 $0.21 $0.21 0.00% 29902
2026-03-11 $0.18 $0.21 13.89% 36500
2026-03-10 $0.18 $0.18 0.00% 29902
2026-03-09 $0.22 $0.22 0.00% 29902
2026-03-06 $0.21 $0.21 -2.96% 67748
2026-03-05 $0.21 $0.21 1.22% 14600