Other US listings · ADIS · stock
Aedis Energy Inc. (ADIS) stock price history
Every Other US listings trading session of Aedis Energy Inc. from Apr 20, 2022 to Oct 30, 2026: 1,138 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.
ADIS adjusted close, 2022 to 2026
- $136,124,992
- All time high, 2023
- $3,350
- 52 week high, $0.0600 low
- 1,138
- Daily sessions since 2022
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ADIS key facts
- Aedis Energy Inc. (ADIS) closed at $0.0600 on Oct 30, 2026 on Other US listings.
- ADIS's all time high close is $136,124,992, set on Nov 21, 2023; its all time low close is $0.0600 on Aug 20, 2026.
- ADIS's 52 week range is $0.0600 to $3,350.
- ADIS returned -100.0% over the year to Oct 30, 2026.
- Since Apr 20, 2022 ADIS returned -100%, -99.1% a year compounded.
- ADIS's deepest drawdown was -100.0% from Nov 22, 2023 to Aug 20, 2026.
- DataCedar holds 1,138 daily sessions of ADIS history from Apr 20, 2022, adjusted for splits and dividends, served by the API under a key.
ADIS price chart, 2022 to 2026
ADIS returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -100.0% |
| 6 months | -97.6% |
| Year to date | -97.6% |
| 1 year | -100.0% |
| 3 years | -100.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 20, 2022 | -100.0% |
| Compound annual growth, 4.5 years | -99.1% |
ADIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $136,124,992 on Nov 21, 2023
- All time low close
- $0.0600 on Aug 20, 2026
- 52 week high
- $3,350 on Nov 7, 2025
- 52 week low
- $0.0600 on Aug 20, 2026
- Deepest drawdown
- -100.0% from Nov 22, 2023 to Aug 20, 2026, not yet recovered
- Best single session
- +10,400% on Jul 21, 2026
- Worst single session
- -100.0% on Aug 20, 2026
- Volatility, 1 year annualised
- 1,027%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2023, -85%
- Worst calendar year
- 2025, -100%
ADIS 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. 2022 starts on Apr 20, 2022; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.50 | $300.00 | $0.0600 | $0.0600 | -97.6% | 15 | 209 |
| 2025 | $595,000 | $760,000 | $2.50 | $2.50 | -100.0% | 252 | 250 |
| 2024 | $18,500,000 | $18,687,500 | $370,000 | $393,000 | -97.9% | 53 | 252 |
| 2023 | $125,875,000 | $142,000,000 | $17,500,000 | $18,750,000 | -85.1% | 0 | 250 |
| 2022 | $123,000,000 | $131,312,496 | $122,375,000 | $126,250,000 | n/a | 0 | 177 |
ADIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0600 | 0.0% |
| September 2026 | $0.0600 | 0.0% |
| August 2026 | $0.0600 | -100.0% |
| July 2026 | $262.50 | +10,400% |
| June 2026 | $2.50 | 0.0% |
| May 2026 | $2.50 | 0.0% |
| April 2026 | $2.50 | 0.0% |
| March 2026 | $2.50 | 0.0% |
| February 2026 | $2.50 | 0.0% |
| January 2026 | $2.50 | 0.0% |
| December 2025 | $2.50 | -96.7% |
| November 2025 | $75.00 | -95.7% |
About the ADIS data
Daily bars. 1,138 sessions from Apr 20, 2022 to Oct 30, 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 20, 2022, 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/other%3AADIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ADIS share price history
