$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.
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.
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.
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.
Sign In
Buy ADAUSD