Nasdaq · ADACU · stock
American Drive Acquisition Co (ADACU) stock price history
Every Nasdaq trading session of American Drive Acquisition Co from Dec 18, 2025 to Nov 11, 2026: 226 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADACU adjusted close, 2025 to 2026
- $10.52
- All time high, 2026
- $10.85
- 52 week high, $9.95 low
- 226
- Daily sessions since 2025
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ADACU key facts
- American Drive Acquisition Co (ADACU) closed at $10.20 on Nov 11, 2026 on Nasdaq.
- ADACU's all time high close is $10.52, set on Sep 30, 2026; its all time low close is $9.95 on Dec 19, 2025.
- ADACU's 52 week range is $9.95 to $10.85.
- ADACU's deepest drawdown was -3.0% from Oct 14, 2026 to Oct 22, 2026.
- DataCedar holds 226 daily sessions of ADACU history from Dec 18, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ADACU price chart, 2025 to 2026
ADACU returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -0.3% |
| 6 months | +1.6% |
| Year to date | +2.2% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 18, 2025 | +2.0% |
ADACU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.52 on Sep 30, 2026
- All time low close
- $9.95 on Dec 19, 2025
- 52 week high
- $10.85 on Jun 22, 2026
- 52 week low
- $9.95 on Dec 19, 2025
- Deepest drawdown
- -3.0% from Oct 14, 2026 to Oct 22, 2026, not yet recovered
- Best single session
- +2.6% on Sep 30, 2026
- Worst single session
- -2.8% on Oct 15, 2026
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 16%
ADACU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 18, 2025; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.98 | $10.85 | $9.95 | $10.20 | +2.3% | 982.1K | 217 |
| 2025 | $9.96 | $10.04 | $9.95 | $9.97 | n/a | 11.8M | 9 |
ADACU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.20 | 0.0% |
| October 2026 | $10.20 | -3.0% |
| September 2026 | $10.52 | +2.8% |
| August 2026 | $10.23 | 0.0% |
| July 2026 | $10.23 | 0.0% |
| June 2026 | $10.23 | +1.8% |
| May 2026 | $10.05 | +0.2% |
| April 2026 | $10.02 | +0.4% |
| March 2026 | $9.99 | -0.2% |
| February 2026 | $10.01 | +0.0% |
| January 2026 | $10.01 | +0.4% |
| December 2025 | $9.97 | n/a |
About the ADACU data
Daily bars. 226 sessions from Dec 18, 2025 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AADACU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ADACU share price history
