Stock listing

OTC:AATV Adaptive Ad Systems, Inc. Stock

Follow Adaptive Ad Systems, Inc. into a list and get an email when it puts out news.

Share price · OTC:AATV

$0.084 USD 0.000 (0.0%)

Close on Oct 19, 2026

Past year +10.5% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: $0.084 – $0.084 USDOct 19, 2026
Market cap: $3.43M USDAt the close on Oct 19, 2026 · price × 40.81M shares outstanding
52-week range: $0.070 – $0.175 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Traded on an average day: $311 USDMedian day 0 shares · 56 days with no trades · last 3 months, Jul 20, 2026 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · OTC:AATV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	$0.084	0.000	0.0%	$0.084	$0.084	$0.084	0
Fri, Oct 16	$0.084	0.000	0.0%	$0.084	$0.084	$0.084	0
Thu, Oct 15	$0.084	0.000	0.0%	$0.084	$0.084	$0.084	0
Wed, Oct 14	$0.084	0.000	0.0%	$0.084	$0.084	$0.084	0
Tue, Oct 13	$0.084	-0.015	-15.2%	$0.085	$0.085	$0.084	4,500
Mon, Oct 12	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Fri, Oct 9	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Thu, Oct 8	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Wed, Oct 7	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Tue, Oct 6	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Mon, Oct 5	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Fri, Oct 2	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Thu, Oct 1	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Wed, Sep 30	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Tue, Sep 29	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Mon, Sep 28	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Fri, Sep 25	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Thu, Sep 24	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Wed, Sep 23	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Tue, Sep 22	$0.099	0.000	0.0%	$0.099	$0.099	$0.099	0
Mon, Sep 21	$0.099	+0.018	+22.2%	$0.099	$0.099	$0.099	500
Fri, Sep 18	$0.081	0.000	0.0%	$0.081	$0.081	$0.081	0
Thu, Sep 17	$0.081	0.000	0.0%	$0.081	$0.081	$0.081	0
Wed, Sep 16	$0.081	0.000	0.0%	$0.081	$0.081	$0.081	25,000
Tue, Sep 15	$0.081	0.000	0.0%	$0.081	$0.081	$0.081	0
Mon, Sep 14	$0.081	-0.041	-33.6%	$0.081	$0.081	$0.081	800
Fri, Sep 11	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Thu, Sep 10	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Wed, Sep 9	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Tue, Sep 8	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Fri, Sep 4	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Thu, Sep 3	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Wed, Sep 2	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Tue, Sep 1	$0.122	0.000	0.0%	$0.122	$0.122	$0.122	0
Mon, Aug 31	$0.122	-0.008	-6.2%	$0.122	$0.122	$0.122	50,000
Fri, Aug 28	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	16,200
Thu, Aug 27	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Wed, Aug 26	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Tue, Aug 25	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Mon, Aug 24	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Fri, Aug 21	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Thu, Aug 20	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Wed, Aug 19	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Tue, Aug 18	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Mon, Aug 17	$0.130	0.000	0.0%	$0.130	$0.130	$0.130	0
Fri, Aug 14	$0.130	+0.023	+21.5%	$0.120	$0.130	$0.120	23,100
Thu, Aug 13	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Wed, Aug 12	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Tue, Aug 11	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Mon, Aug 10	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Fri, Aug 7	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Thu, Aug 6	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Wed, Aug 5	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Tue, Aug 4	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Mon, Aug 3	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	24,300
Fri, Jul 31	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Thu, Jul 30	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Wed, Jul 29	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Tue, Jul 28	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Mon, Jul 27	$0.107	0.000	0.0%	$0.107	$0.107	$0.107	0
Fri, Jul 24	$0.107	-0.003	-2.7%	$0.091	$0.111	$0.090	36,400
Thu, Jul 23	$0.110	0.000	0.0%	$0.110	$0.110	$0.110	0
Wed, Jul 22	$0.110	0.000	0.0%	$0.110	$0.110	$0.110	0
Tue, Jul 21	$0.110	0.000	0.0%	$0.110	$0.110	$0.110	0
Mon, Jul 20	$0.110	0.000	0.0%	$0.110	$0.110	$0.110	0

Ticker: OTC:AATV
Asset type: Stock
Sector: Telecom & media
Industry: Advertising & marketing
Exchange: OTC
Currency: USD

What changed lately

Latest news release · Mar 30, 2026
Adaptive Ad Systems Announces Entry Into Final Negotiations with Consortium of Cable Operators for Deployment of Ad Insertion Technology

Latest news

Adaptive Ad Systems Announces Entry Into Final Negotiations with Consortium of Cable Operators for Deployment of Ad Insertion Technology

Mar 30, 2026

Closed $0.13 (0.0%) on Mar 30, 2026

Adaptive Ad Systems Announces 13.7 Million Share Buyback

Nov 26, 2025

Closed $0.148 (+85.0%) on Nov 26, 2025

Adaptive Ad Systems' Artificial Intelligence Optimizes Cable Television Ad Insertion, Improving Commercial Advertising Space Utilization

Jun 27, 2023

Adaptive Ad Systems Reports Record Results for Q1 2022

May 13, 2022

Adaptive Ad Systems Releases Annual Report for 2021 Reports Another Record Profitable Year

Mar 30, 2022

Adaptive Ad Systems Provides Financial Results for Q3 2021

Nov 18, 2021

Adaptive Ad Systems Enters Television Broadcasting

Oct 25, 2021

Adaptive Ad Systems Reports R&D Breakthrough

Sep 8, 2021

Adaptive Ad Systems Reports Results for Q2 2021, Continues to Increase Revenue and Net Profit

Aug 16, 2021

Adaptive Ad Systems Continues Network Expansion

Aug 5, 2021

All Adaptive Ad Systems, Inc. news

Adaptive Ad Systems, Inc. on 6ix

Sector: Telecom & media
Industry: Advertising & marketing
News releases: 2 in the last 12 months · 68 in all · newest Mar 30, 2026 · oldest 2015