Adia Nutrition, Inc.
ADIAOTCFinancial Services● Active
$0.12
$-0.03(-20.00%)
Market Cap$11328564
P/E Ratio—
52W High$0.278
52W Low$0.023
Adia Nutrition, Inc.（ADIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.2777
Feb 3, 2026
-56.8% from here
5-Year Low5Y
$0.0010
Sep 16, 2022
+11.9K% from low
IPO Priceadj.
$0.0420
Apr 11, 2012
+185.7% since IPO
1 Year Ago
$0.0638
Jun 9, 2025
+88.2% in 1Y
5 Years Ago
$0.0175
Jun 9, 2021
+585.7% in 5Y
10 Years Ago
$0.0120
Jun 9, 2016
+900.0% in 10Y
Historical Price Data · ADIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.12 | $0.19 | $0.12 | $0.19 | $0.19 | 2K | +54.17% |
| Jun 5, 2026 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 83K | +25.00% |
| Jun 4, 2026 | $0.13 | $0.15 | $0.12 | $0.15 | $0.15 | 43K | +15.38% |
| Jun 3, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 38K | +2.64% |
| Jun 2, 2026 | $0.13 | $0.15 | $0.12 | $0.15 | $0.15 | 50K | +15.39% |
| Jun 1, 2026 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 14K | +0.00% |
| May 29, 2026 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 48K | +13.33% |
| May 28, 2026 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 68K | +19.23% |
| May 27, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3K | +0.00% |
| May 26, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3K | +0.00% |
| May 22, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3K | +0.00% |
| May 21, 2026 | $0.15 | $0.16 | $0.12 | $0.16 | $0.16 | 3K | +4.77% |
| May 20, 2026 | $0.15 | $0.17 | $0.11 | $0.17 | $0.17 | 6K | +10.39% |
| May 19, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2K | +0.00% |
| May 18, 2026 | $0.14 | $0.15 | $0.12 | $0.15 | $0.15 | 46K | +5.24% |
| May 15, 2026 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 3K | +7.94% |
| May 14, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 1K | +6.92% |
| May 13, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1K | +0.00% |
| May 12, 2026 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 2K | +0.00% |
| May 11, 2026 | $0.13 | $0.17 | $0.13 | $0.17 | $0.17 | 3K | +29.77% |
Showing 1–20 of 1,158 records
Annual Stock Price Performance · ADIA
Jan 1 → Dec 31 · 6 years2026+137.2%$0.08 → $0.18
+137.2%
2025+1014.3%$0.01 → $0.08
+1014.3%
2024-48.4%$0.01 → $0.01
-48.4%
2023-90.0%$0.13 → $0.01
-90.0%
2022+6400.0%$0.00 → $0.13
+6400.0%
2021-88.6%$0.02 → $0.00
-88.6%
Best Year2022 · +6400.0%
Worst Year2023 · -90.0%
Positive Years3 / 6
Avg Annual Return+1220.7%
6Y Total Return+957.1%
6Y CAGR~+48.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ADIA?
If you invested $1,000 in ADIA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,000
Total Return+900.0%
CAGR~+25.9% / yr
Profit+$9,000
Based on Jun 9, 2016 · $0.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adia Nutrition, Inc.（ADIA）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $0.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADIA 历史股价FMP 日线复权 OHLCV