Other US listings · ADIA · stock
Adia Nutrition, Inc. (ADIA) stock price history
Every Other US listings trading session of Adia Nutrition, Inc. from Apr 11, 2012 to Jul 17, 2026: 3,587 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADIA adjusted close, 2012 to 2026
- $0.2440
- All time high, 2026
- $0.2780
- 52 week high, $0.0230 low
- 3,587
- Daily sessions since 2012
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ADIA key facts
- Adia Nutrition, Inc. (ADIA) closed at $0.1150 on Jul 17, 2026 on Other US listings.
- ADIA's all time high close is $0.2440, set on Feb 2, 2026; its all time low close is $0.0010 on Apr 6, 2020.
- ADIA's 52 week range is $0.0230 to $0.2780.
- ADIA returned +360.0% over the year to Jul 17, 2026 and +2,200% over five years.
- Over ten years ADIA returned +1,178%, +29.0% a year compounded.
- ADIA's deepest drawdown was -98.3% from Mar 1, 2013 to Apr 6, 2020.
- DataCedar holds 3,587 daily sessions of ADIA history from Apr 11, 2012, adjusted for splits and dividends, served by the API under a key.
ADIA price chart, 2012 to 2026
ADIA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.8% |
| 3 months | -42.5% |
| 6 months | -11.5% |
| Year to date | +47.4% |
| 1 year | +360.0% |
| 3 years | +283.3% |
| 5 years | +2,200% |
| 10 years | +1,178% |
| Since Apr 11, 2012 | +2,775% |
| Compound annual growth, 14.3 years | +26.5% |
ADIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.2440 on Feb 2, 2026
- All time low close
- $0.0010 on Apr 6, 2020
- 52 week high
- $0.2780 on Feb 3, 2026
- 52 week low
- $0.0230 on Jul 25, 2025
- Deepest drawdown
- -98.3% from Mar 1, 2013 to Apr 6, 2020, recovered Nov 8, 2022
- Best single session
- +4,900% on Sep 19, 2022
- Worst single session
- -80.0% on Jun 30, 2022
- Volatility, 1 year annualised
- 269.8%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2012
- 28.7×
- Best calendar year
- 2022, +6,400%
- Worst calendar year
- 2023, -90%
ADIA 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. 2012 starts on Apr 11, 2012; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0780 | $0.2780 | $0.0410 | $0.1150 | +47.4% | 5.4M | 135 |
| 2025 | $0.0070 | $0.1720 | $0.0060 | $0.0780 | +1,014% | 21.4M | 250 |
| 2024 | $0.0130 | $0.0250 | $0.0030 | $0.0070 | -46.2% | 22M | 252 |
| 2023 | $0.1300 | $0.1700 | $0.0060 | $0.0130 | -90.0% | 4.5M | 250 |
| 2022 | $0.0020 | $0.1300 | $0.0010 | $0.1300 | +6,400% | 2.6M | 251 |
| 2021 | $0.0050 | $0.0290 | $0.0020 | $0.0020 | -60.0% | 4.6M | 252 |
| 2020 | $0.0150 | $0.0600 | $0.0010 | $0.0050 | -66.7% | 12.5M | 253 |
| 2019 | $0.0020 | $0.0540 | $0.0020 | $0.0150 | +650.0% | 21M | 252 |
| 2018 | $0.0050 | $0.0090 | $0.0020 | $0.0020 | -60.0% | 1.1M | 251 |
| 2017 | $0.0030 | $0.0060 | $0.0020 | $0.0050 | +66.7% | 640.3K | 251 |
| 2016 | $0.0040 | $0.0150 | $0.0030 | $0.0030 | -25.0% | 1.5M | 252 |
| 2015 | $0.0060 | $0.0150 | $0.0040 | $0.0040 | -33.3% | 1.4M | 252 |
| 2014 | $0.0090 | $0.0350 | $0.0060 | $0.0060 | -33.3% | 4.5M | 252 |
| 2013 | $0.0250 | $0.0600 | $0.0070 | $0.0090 | -64.0% | 4.6M | 252 |
| 2012 | $0.0040 | $0.0350 | $0.0020 | $0.0250 | n/a | 3.1M | 182 |
ADIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1150 | -25.3% |
| June 2026 | $0.1540 | -9.4% |
| May 2026 | $0.1700 | -8.1% |
| April 2026 | $0.1850 | +85.0% |
| March 2026 | $0.1000 | -52.4% |
| February 2026 | $0.2100 | -10.6% |
| January 2026 | $0.2350 | +201.3% |
| December 2025 | $0.0780 | 0.0% |
| November 2025 | $0.0780 | +95.0% |
| October 2025 | $0.0400 | -9.1% |
| September 2025 | $0.0440 | +25.7% |
| August 2025 | $0.0350 | +29.6% |
About the ADIA data
Daily bars. 3,587 sessions from Apr 11, 2012 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Apr 11, 2012, 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/ADIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ADIA share price history
