Adaptive Ad Systems, Inc.
AATVOTCCommunication Services● Active
$0.11
$-0.00(-0.90%)
Market Cap$5281441
P/E Ratio—
52W High$0.204
52W Low$0.06
Adaptive Ad Systems, Inc.（AATV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aatv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.7990
Jun 28, 2021
-86.2% from here
5-Year Low5Y
$0.0502
Jun 4, 2025
+119.1% from low
IPO Priceadj.
$1.05
Jul 22, 2014
-89.5% since IPO
1 Year Ago
$0.1047
Jun 9, 2025
+5.1% in 1Y
5 Years Ago
$0.5190
Jun 8, 2021
-78.8% in 5Y
10 Years Ago
$2.30
Jun 8, 2016
-95.2% in 10Y
Historical Price Data · AATV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| Jun 4, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| Jun 3, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| Jun 2, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| Jun 1, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| May 29, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5K | +0.00% |
| May 28, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6K | +0.00% |
| May 27, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6K | +0.00% |
| May 26, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6K | +0.00% |
| May 22, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 16K | +0.03% |
| May 21, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 34K | +0.00% |
| May 20, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 34K | +0.00% |
| May 19, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 87K | +9.95% |
| May 18, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 39K | +1.38% |
| May 15, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 49K | +0.76% |
| May 14, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 13K | +0.00% |
| May 13, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 13K | +0.00% |
| May 12, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 13K | +0.00% |
| May 11, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 13K | +0.00% |
| May 8, 2026 | $0.10 | $0.11 | $0.07 | $0.11 | $0.11 | 78K | +9.79% |
Showing 1–20 of 1,127 records
Annual Stock Price Performance · AATV
Jan 1 → Dec 31 · 6 years2026-0.9%$0.11 → $0.11
-0.9%
2025-49.5%$0.22 → $0.11
-49.5%
2024-34.3%$0.34 → $0.22
-34.3%
2023-20.2%$0.42 → $0.34
-20.2%
2022-25.9%$0.60 → $0.44
-25.9%
2021-2.9%$0.52 → $0.50
-2.9%
Best Year2026 · -0.9%
Worst Year2025 · -49.5%
Positive Years0 / 6
Avg Annual Return-22.3%
6Y Total Return-78.6%
6Y CAGR~-22.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.76+0.00%
Mkt Cap $4.40T
Alphabet Inc.
GOOG
$360.99+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$589.55+0.00%
Mkt Cap $1.50T
Netflix, Inc.
NFLX
$82.86+0.00%
Mkt Cap $348.9B
T-Mobile US, Inc.
TMUS
$178.74+0.00%
Mkt Cap $193.4B
Verizon Communications Inc.
VZ
$45.45+0.00%
Mkt Cap $189.8B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$504.35+0.00%
Mkt Cap $103.7BWhat If You Invested in AATV?
If you invested $1,000 in AATV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$48
Total Return-95.2%
CAGR~-26.2% / yr
Profit$-952
Based on Jun 8, 2016 · $2.30Split & 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
Adaptive Ad Systems, Inc.（AATV）所属板块为 Communication Services，主要交易场所为 OTC。本页行情快照中的最近价为 $0.11。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
AATV 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。
AATV 历史股价FMP 日线复权 OHLCV