CRYPTO:ADXUSD

Adex Usd Stock Price (Quote)

etoro logo Buy ADXUSD
*Your capital is at risk
$0.0577
-0.0032 (-5.25%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.0529 $0.0947 Monday, 22nd Jun 2026 ADXUSD stock ended at $0.0577. This is 5.25% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 14.79% from a day low at $0.0576 to a day high of $0.0661.
90 days $0.0529 $0.0947
52 weeks $0.0529 $0.166

Historical AdEx USD prices

Date Open High Low Close Volume
Jun 22, 2026 $0.0661 $0.0661 $0.0576 $0.0577 3 352 418
Jun 21, 2026 $0.0650 $0.0661 $0.0601 $0.0609 3 752 965
Jun 20, 2026 $0.0650 $0.0661 $0.0650 $0.0661 3 641 963
Jun 19, 2026 $0.0594 $0.0623 $0.0581 $0.0599 3 478 315
Jun 18, 2026 $0.0626 $0.0638 $0.0574 $0.0600 4 330 347
Jun 17, 2026 $0.0624 $0.0650 $0.0619 $0.0636 3 793 600
Jun 16, 2026 $0.0677 $0.0699 $0.0605 $0.0632 6 029 798
Jun 15, 2026 $0.0600 $0.0947 $0.0566 $0.0643 23 116 236
Jun 14, 2026 $0.0640 $0.0640 $0.0544 $0.0600 3 455 592
Jun 13, 2026 $0.0555 $0.0609 $0.0555 $0.0556 60
Jun 12, 2026 $0.0559 $0.0598 $0.0559 $0.0597 161
Jun 11, 2026 $0.0581 $0.0581 $0.0540 $0.0571 1 587 863
Jun 10, 2026 $0.0581 $0.0581 $0.0540 $0.0550 3 983 299
Jun 09, 2026 $0.0569 $0.0582 $0.0545 $0.0552 1 925 890
Jun 08, 2026 $0.0569 $0.0572 $0.0564 $0.0571 6 125 002
Jun 07, 2026 $0.0547 $0.0578 $0.0546 $0.0570 1 667 488
Jun 06, 2026 $0.0547 $0.0549 $0.0545 $0.0549 1 604 257
Jun 05, 2026 $0.0595 $0.0601 $0.0529 $0.0555 3 029 052
Jun 04, 2026 $0.0595 $0.0605 $0.0595 $0.0602 2 127 669
Jun 03, 2026 $0.0620 $0.0620 $0.0620 $0.0620 1 516
Jun 02, 2026 $0.0616 $0.0635 $0.0584 $0.0597 4 787 835
Jun 01, 2026 $0.0616 $0.0622 $0.0616 $0.0621 2 692 470
May 31, 2026 $0.0668 $0.0874 $0.0591 $0.0598 13 174 046
May 30, 2026 $0.0590 $0.0634 $0.0590 $0.0623 5 090 406
May 29, 2026 $0.0597 $0.0644 $0.0556 $0.0613 6 353 865

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 ADXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ADXUSD 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 ADXUSD 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
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

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

Full report by FINDEXABLE