CRYPTO:ADAUSD

Cardano Cryptocurrency Price (Quote)

etoro logo Buy ADAUSD
*Your capital is at risk
$0.198
-0.0156 (-7.31%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.196 $0.288 Wednesday, 3rd Jun 2026 ADAUSD stock ended at $0.198. This is 7.31% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 11.49% from a day low at $0.196 to a day high of $0.218.
90 days $0.196 $0.295
52 weeks $0.196 $0.97

Historical Cardano prices

Date Open High Low Close Volume
Jun 03, 2026 $0.213 $0.218 $0.196 $0.198 1 809 180
Jun 02, 2026 $0.231 $0.231 $0.209 $0.213 667 913 487
Jun 01, 2026 $0.231 $0.231 $0.229 $0.229 454 038 985
May 31, 2026 $0.236 $0.238 $0.232 $0.235 330 069 544
May 30, 2026 $0.233 $0.239 $0.232 $0.236 351 798 466
May 29, 2026 $0.235 $0.239 $0.229 $0.233 381 134 973
May 28, 2026 $0.237 $0.238 $0.228 $0.235 520 513 722
May 27, 2026 $0.240 $0.243 $0.236 $0.237 421 872 879
May 26, 2026 $0.244 $0.247 $0.238 $0.240 432 644 749
May 25, 2026 $0.242 $0.248 $0.240 $0.244 310 864 837
May 24, 2026 $0.246 $0.247 $0.238 $0.242 278 691 172
May 23, 2026 $0.242 $0.250 $0.236 $0.246 506 391 353
May 22, 2026 $0.251 $0.254 $0.241 $0.242 506 391 353
May 21, 2026 $0.249 $0.254 $0.245 $0.250 484 228 680
May 20, 2026 $0.248 $0.251 $0.247 $0.249 438 963 585
May 19, 2026 $0.252 $0.253 $0.247 $0.248 358 236 888
May 18, 2026 $0.252 $0.253 $0.246 $0.252 470 711 622
May 17, 2026 $0.255 $0.258 $0.246 $0.252 367 133 344
May 16, 2026 $0.261 $0.262 $0.253 $0.255 327 384 288
May 15, 2026 $0.270 $0.272 $0.258 $0.262 445 042 496
May 14, 2026 $0.265 $0.280 $0.263 $0.272 519 115 584
May 13, 2026 $0.271 $0.277 $0.262 $0.265 508 608 544
May 12, 2026 $0.281 $0.282 $0.267 $0.272 488 119 808
May 11, 2026 $0.281 $0.282 $0.280 $0.282 474 515 072
May 10, 2026 $0.271 $0.288 $0.269 $0.280 636 417 984

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADAUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ADAUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADAUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE