Addvalue Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	2.17%	20,294,100
Dec 4, 2025	0.05	0.05	0.05	0.05	0.05	2.22%	20,175,800
Dec 3, 2025	0.05	0.05	0.05	0.05	0.05	-	23,111,300
Dec 2, 2025	0.05	0.05	0.05	0.05	0.05	-	7,094,800
Dec 1, 2025	0.05	0.05	0.05	0.05	0.05	2.27%	24,461,400
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	3,938,500
Nov 27, 2025	0.05	0.05	0.04	0.04	0.04	-2.22%	3,579,000
Nov 26, 2025	0.04	0.05	0.04	0.05	0.05	4.65%	6,855,400
Nov 25, 2025	0.05	0.05	0.04	0.04	0.04	-4.44%	6,786,500
Nov 24, 2025	0.04	0.05	0.04	0.05	0.05	4.65%	7,258,200
Nov 21, 2025	0.05	0.05	0.04	0.04	0.04	-6.52%	39,511,700
Nov 20, 2025	0.05	0.05	0.05	0.05	0.05	-	14,179,000
Nov 19, 2025	0.05	0.05	0.04	0.05	0.05	2.22%	16,302,100
Nov 18, 2025	0.05	0.05	0.05	0.05	0.05	-4.26%	22,996,900
Nov 17, 2025	0.05	0.05	0.04	0.05	0.05	6.82%	75,499,800
Nov 14, 2025	0.04	0.05	0.04	0.04	0.04	-2.22%	14,052,600
Nov 13, 2025	0.05	0.05	0.05	0.05	0.05	-2.17%	8,697,100
Nov 12, 2025	0.04	0.05	0.04	0.05	0.05	4.55%	64,079,500
Nov 11, 2025	0.04	0.05	0.04	0.04	0.04	-	33,106,700
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	4.76%	71,551,800
Nov 7, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	11,462,700
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	8,285,500
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	16,245,000
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	-4.65%	18,079,900
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	-	3,867,500
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	7.50%	21,770,400
Oct 30, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	12,594,400
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	15,630,400
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-	16,462,800
Oct 27, 2025	0.04	0.05	0.04	0.04	0.04	-	45,840,200
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	17,101,700
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	44,032,300
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	53,167,300
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	-2.33%	37,833,500
Oct 17, 2025	0.05	0.05	0.04	0.04	0.04	-4.44%	27,691,700
Oct 16, 2025	0.05	0.05	0.05	0.05	0.05	-2.17%	12,962,800
Oct 15, 2025	0.04	0.05	0.04	0.05	0.05	4.55%	57,291,000
Oct 14, 2025	0.05	0.05	0.04	0.04	0.04	-6.38%	79,111,600
Oct 13, 2025	0.05	0.05	0.04	0.05	0.05	-	47,959,300
Oct 10, 2025	0.05	0.05	0.04	0.05	0.05	6.82%	83,389,600
Oct 9, 2025	0.04	0.05	0.04	0.04	0.04	7.32%	44,489,200
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	24,249,000
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	2.44%	44,694,400
Oct 6, 2025	0.04	0.05	0.04	0.04	0.04	-2.38%	28,847,500
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-	36,313,300
Oct 2, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	62,767,600
Oct 1, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	120,497,700
Sep 30, 2025	0.03	0.04	0.03	0.04	0.04	12.90%	51,799,400
Sep 29, 2025	0.03	0.04	0.03	0.03	0.03	10.71%	198,949,300
Sep 26, 2025	0.03	0.03	0.03	0.03	0.03	7.69%	33,794,300