Adaptive Ad Systems Stock Price History

AATV Stock  USD 0.15  0.03  25.00%   
If you're considering investing in Adaptive Pink Sheet, it is important to understand the factors that can impact its price. As of today, the current price of Adaptive stands at 0.15, as last reported on the 20th of July, with the highest price reaching 0.15 and the lowest price hitting 0.14 during the day. Adaptive appears to be out of control, given 3 months investment horizon. Adaptive Ad Systems secures Sharpe Ratio (or Efficiency) of 0.0252, which signifies that the company had a 0.0252 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Adaptive Ad Systems, which you can use to evaluate the volatility of the firm. Please makes use of Adaptive's mean deviation of 6.35, and Risk Adjusted Performance of 0.062 to double-check if our risk estimates are consistent with your expectations.
  
Adaptive Pink Sheet price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0252

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAATV
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 14.35
  actual daily
96
96% of assets are less volatile

Expected Return

 0.36
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
1
99% of assets perform better
Based on monthly moving average Adaptive is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adaptive by adding it to a well-diversified portfolio.

Adaptive Pink Sheet Price History Chart

There are several ways to analyze Adaptive Stock price data. The simplest method is using a basic Adaptive candlestick price chart, which shows Adaptive price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 23, 20250.18
Lowest PriceJune 13, 20250.07

Adaptive July 20, 2025 Pink Sheet Price Synopsis

Various analyses of Adaptive's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adaptive Pink Sheet. It can be used to describe the percentage change in the price of Adaptive from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adaptive Pink Sheet.
Adaptive Price Rate Of Daily Change 1.25 
Adaptive Price Daily Balance Of Power 3.00 
Adaptive Price Action Indicator 0.02 

Adaptive July 20, 2025 Pink Sheet Price Analysis

When benchmark price declines in a down market, there may be an uptick in Adaptive Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adaptive intraday prices and daily technical indicators to check the level of noise trading in Adaptive Stock and then apply it to test your longer-term investment strategies against Adaptive.

Adaptive Pink Sheet Price History Data

The price series of Adaptive for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 0.14 with a coefficient of variation of 26.5. The prices are distributed with arithmetic mean of 0.14. The median price for the last 90 days is 0.16. The company had 1:500 stock split on 18th of July 2014.
OpenHighLowCloseVolume
07/20/2025
 0.14  0.15  0.14  0.15 
07/18/2025
 0.14  0.15  0.14  0.15  9,200 
07/17/2025
 0.15  0.15  0.12  0.12  1,200 
07/16/2025
 0.17  0.17  0.17  0.17  1.00 
07/15/2025
 0.20  0.20  0.17  0.17  1,100 
07/14/2025
 0.17  0.17  0.17  0.17  1.00 
07/11/2025
 0.17  0.17  0.17  0.17  1.00 
07/10/2025
 0.17  0.17  0.17  0.17  1.00 
07/09/2025
 0.17  0.17  0.17  0.17  1.00 
07/08/2025
 0.17  0.20  0.17  0.17  164,400 
07/07/2025
 0.1  0.1  0.1  0.1  1.00 
07/03/2025
 0.1  0.1  0.1  0.1  1.00 
07/02/2025
 0.1  0.1  0.1  0.1  1.00 
07/01/2025
 0.1  0.1  0.1  0.1  4,000 
06/30/2025
 0.1  0.1  0.1  0.1  1.00 
06/27/2025
 0.1  0.1  0.1  0.1  29,700 
06/26/2025
 0.1  0.1  0.1  0.1  25,000 
06/25/2025
 0.10  0.10  0.10  0.10  1.00 
06/24/2025
 0.10  0.10  0.10  0.10  1.00 
06/23/2025
 0.10  0.10  0.10  0.10  1.00 
06/20/2025
 0.10  0.10  0.10  0.10  1.00 
06/18/2025
 0.10  0.10  0.10  0.10  2.00 
06/17/2025
 0.10  0.10  0.10  0.10  2,100 
06/16/2025
 0.07  0.07  0.07  0.07  1.00 
06/13/2025
 0.08  0.08  0.07  0.07  20,000 
06/12/2025
 0.10  0.10  0.10  0.10  1.00 
06/11/2025
 0.10  0.10  0.10  0.10  1.00 
06/10/2025
 0.10  0.10  0.10  0.10  4,700 
06/09/2025
 0.11  0.11  0.11  0.11  300.00 
06/06/2025
 0.10  0.10  0.10  0.10  1.00 
06/05/2025
 0.10  0.10  0.10  0.10  500.00 
06/04/2025
 0.05  0.09  0.05  0.08  37,600 
06/03/2025
 0.12  0.12  0.12  0.12  67,400 
06/02/2025
 0.13  0.13  0.10  0.12  5,700 
05/30/2025
 0.16  0.16  0.15  0.15  8,700 
05/29/2025
 0.16  0.16  0.16  0.16  1.00 
05/28/2025
 0.17  0.17  0.16  0.16  57,200 
05/27/2025
 0.16  0.16  0.16  0.16  1.00 
05/23/2025
 0.16  0.16  0.16  0.16  1.00 
05/22/2025
 0.16  0.16  0.16  0.16  1.00 
05/21/2025
 0.16  0.16  0.16  0.16  1.00 
05/20/2025
 0.16  0.16  0.16  0.16  1.00 
05/19/2025
 0.16  0.16  0.16  0.16  1.00 
05/16/2025
 0.16  0.16  0.16  0.16  1.00 
05/15/2025
 0.16  0.16  0.16  0.16  30,000 
05/14/2025
 0.16  0.16  0.16  0.16  1.00 
05/13/2025
 0.16  0.16  0.16  0.16  7,500 
05/12/2025
 0.18  0.18  0.18  0.18  1.00 
05/09/2025
 0.18  0.18  0.18  0.18  1.00 
05/08/2025
 0.18  0.18  0.18  0.18  1.00 
05/07/2025
 0.17  0.18  0.17  0.18  9,200 
05/06/2025
 0.18  0.18  0.18  0.18  1.00 
05/05/2025
 0.18  0.18  0.18  0.18  500.00 
05/02/2025
 0.18  0.18  0.18  0.18  1.00 
05/01/2025
 0.18  0.18  0.18  0.18  1.00 
04/30/2025
 0.18  0.18  0.18  0.18  1.00 
04/29/2025
 0.18  0.18  0.18  0.18  1.00 
04/28/2025
 0.18  0.18  0.18  0.18  5,000 
04/25/2025
 0.18  0.18  0.18  0.18  1.00 
04/24/2025
 0.18  0.18  0.18  0.18  2,500 
04/23/2025
 0.18  0.18  0.14  0.18  9,200 

About Adaptive Pink Sheet history

Adaptive investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adaptive is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adaptive Ad Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adaptive stock prices may prove useful in developing a viable investing in Adaptive
Adaptive Ad Systems Inc. operates as a digital media and video communications company in the United States. Adaptive Ad Systems Inc. was incorporated in 1994 and is based in Vancouver, Washington. Adaptive operates under Advertising Agencies classification in the United States and is traded on OTC Exchange.

Adaptive Pink Sheet Technical Analysis

Adaptive technical pink sheet analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, pink sheet market cycles, or different charting patterns.
A focus of Adaptive technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adaptive trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
All  Next Launch Module

Adaptive Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adaptive's price direction in advance. Along with the technical and fundamental analysis of Adaptive Pink Sheet historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adaptive to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Adaptive Pink Sheet Analysis

When running Adaptive's price analysis, check to measure Adaptive's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adaptive is operating at the current time. Most of Adaptive's value examination focuses on studying past and present price action to predict the probability of Adaptive's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Adaptive's price. Additionally, you may evaluate how the addition of Adaptive to your portfolios can decrease your overall portfolio volatility.