MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADAC — American Drive Acquisition Company Class A Ordinary Shares
NasdaqAmerican Drive Acquisition Company Class A Ordinary Shares
$10.12
+0.06(+0.60%)
- O
- 10.12
- H
- 10.12
- L
- 10.12
- V
- 514
⏱️ End-of-day dataAs of Sep 22, 2026
Latest Close$10.12
Period Return+2023899.92%
Period High$10.73
Period Low$0.00
Avg Daily Volume55.5K
Total Trading Days365
ADAC — Historical OHLCV Price & Volume Table
Oct 29, 2019 — Sep 22, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.06 | +0.60% | 514 | $10.10 | $10.12 $10.12 |
| Sep 21, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | $-0.03 | -0.30% | 599,982 | $10.06 | $10.06 $10.07 |
| Sep 18, 2026 | $10.07 | $10.09 | $10.06 | $10.09 | +$0.00 | +0.00% | 4,754 | $10.06 | $10.06 $10.09 |
| Sep 16, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.00 | +0.00% | 192 | $10.08 | $10.09 $10.09 |
| Sep 15, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.02 | +0.15% | 203 | $10.09 | $10.09 $10.09 |
| Sep 14, 2026 | $10.03 | $10.09 | $10.03 | $10.08 | $-0.02 | -0.15% | 1,049 | $10.06 | $10.03 $10.09 |
| Sep 11, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.00 | +0.00% | 360 | $10.09 | $10.09 $10.09 |
| Sep 10, 2026 | $10.07 | $10.09 | $10.06 | $10.09 | +$0.00 | +0.00% | 3,938 | $10.07 | $10.06 $10.09 |
| Sep 8, 2026 | $10.06 | $10.09 | $10.06 | $10.09 | +$0.00 | +0.00% | 51,644 | $10.06 | $10.06 $10.09 |
| Sep 1, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.00 | +0.00% | 115 | $10.09 | $10.09 $10.09 |
| Aug 28, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.00 | +0.00% | 111 | $10.09 | $10.09 $10.09 |
| Aug 25, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.00 | +0.00% | 138 | $10.08 | $10.09 $10.09 |
| Aug 24, 2026 | $10.03 | $10.09 | $10.03 | $10.09 | $-0.01 | -0.10% | 536 | $10.04 | $10.03 $10.09 |
| Aug 21, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.01 | +0.10% | 698 | $10.08 | $10.10 $10.10 |
| Aug 19, 2026 | $10.06 | $10.09 | $10.04 | $10.09 | $-0.01 | -0.10% | 401,091 | $10.04 | $10.04 $10.09 |
| Aug 18, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 110 | $10.10 | $10.10 $10.10 |
| Aug 11, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 116 | $10.09 | $10.10 $10.10 |
| Aug 3, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.01 | +0.10% | 122 | $10.10 | $10.10 $10.10 |
| Jul 31, 2026 | $10.04 | $10.09 | $10.04 | $10.09 | $-0.01 | -0.10% | 220 | $10.06 | $10.04 $10.09 |
| Jul 30, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.01 | +0.10% | 169 | $10.10 | $10.10 $10.10 |
| Jul 29, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.02 | +0.20% | 106 | $10.09 | $10.09 $10.09 |
| Jul 24, 2026 | $10.05 | $10.10 | $10.03 | $10.07 | +$0.02 | +0.20% | 4,456 | $10.05 | $10.03 $10.10 |
| Jul 20, 2026 | $10.02 | $10.05 | $10.02 | $10.05 | +$0.03 | +0.30% | 291 | $10.03 | $10.02 $10.05 |
| Jul 17, 2026 | $10.05 | $10.05 | $10.02 | $10.02 | +$0.00 | +0.00% | 2,200 | $10.02 | $10.02 $10.05 |
| Jul 16, 2026 | $10.03 | $10.08 | $10.02 | $10.02 | $-0.07 | -0.69% | 3,300 | $10.02 | $10.02 $10.08 |
| Jul 15, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.00 | +0.00% | 0 | $10.09 | $10.09 $10.09 |
| Jul 14, 2026 | $10.03 | $10.09 | $10.02 | $10.09 | +$0.04 | +0.40% | 800 | $10.09 | $10.02 $10.09 |
| Jul 13, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | $-0.01 | -0.10% | 300 | $10.05 | $10.05 $10.05 |
| Jul 10, 2026 | $10.06 | $10.06 | $10.05 | $10.06 | +$0.00 | +0.00% | 12,800 | $10.06 | $10.05 $10.06 |
| Jul 9, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.03 | -0.30% | 200 | $10.06 | $10.06 $10.06 |