OTC:ATDS | Historical Stock Price | Data443 Risk Mitigation, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-10-09 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.07$48.52$34,679.44$24.78M$17.71B1998-10-092026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2008

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2008-12-31$9M$9M0
2008-12-30$10M$10M0
2008-12-29$10M$10M0
2008-12-26$12M$12M0
2008-12-24$11M$11M0
2008-12-23$12M$12M0
2008-12-22$13M$13M0
2008-12-19$27M$27M0
2008-12-18$30M$30M0
2008-12-17$35M$35M0
2008-12-16$35M$35M0
2008-12-15$27M$27M0
2008-12-12$27M$27M0
2008-12-11$33M$33M0
2008-12-10$16M$16M0
2008-12-09$7M$7M0
2008-12-08$9M$9M0
2008-12-05$11M$11M0
2008-12-04$10M$10M0
2008-12-03$16M$16M0
2008-12-02$12M$12M0
2008-12-01$16M$16M0
2008-11-28$16M$16M0
2008-11-26$11M$11M0
2008-11-25$20M$20M0
2008-11-24$25M$25M0
2008-11-21$25M$25M0
2008-11-20$20M$20M0
2008-11-19$20M$20M0
2008-11-18$20M$20M0
2008-11-17$40M$40M0
2008-11-14$40M$40M0
2008-11-13$40M$40M0
2008-11-12$50M$50M0
2008-11-11$40M$40M0
2008-11-10$55M$55M0
2008-11-07$50M$50M0
2008-11-06$50M$50M0
2008-11-05$65M$65M0
2008-11-04$60M$60M0
2008-11-03$60M$60M0
2008-10-31$80M$80M0
2008-10-30$80M$80M0
2008-10-29$81M$81M0
2008-10-28$90M$90M0
2008-10-27$120M$120M0
2008-10-24$90M$90M0
2008-10-23$80M$80M0
2008-10-22$90M$90M0
2008-10-21$118M$118M0
2008-10-20$250M$250M0
2008-10-17$250M$250M0
2008-10-16$250M$250M0
2008-10-15$260M$260M0
2008-10-14$180M$180M0
2008-10-13$200M$200M0
2008-10-10$200M$200M0
2008-10-09$200M$200M0
2008-10-08$230M$230M0
2008-10-07$250M$250M0
2008-10-06$170M$170M0
2008-10-03$60M$60M0
2008-10-02$60M$60M0
2008-10-01$60M$60M0
2008-09-30$60M$60M0
2008-09-29$20M$20M0
2008-09-26$20M$20M0
2008-09-25$20M$20M0
2008-09-24$20M$20M0
2008-09-23$10M$10M0
2008-09-22$10M$10M0
2008-09-19$10M$10M0
2008-09-18$10M$10M0
2008-09-17$10M$10M0
2008-09-16$10M$10M0
2008-09-15$10M$10M0
2008-09-12$10M$10M0
2008-09-11$10M$10M0
2008-09-10$10M$10M0
2008-09-09$10M$10M0
2008-09-08$10M$10M0
2008-09-05$10M$10M0
2008-09-04$10M$10M0
2008-09-03$10M$10M0
2008-09-02$10M$10M0
2008-08-29$10M$10M0
2008-08-28$10M$10M0
2008-08-27$20M$20M0
2008-08-26$20M$20M0
2008-08-25$20M$20M0
2008-08-22$20M$20M0
2008-08-21$20M$20M0
2008-08-20$20M$20M0
2008-08-19$20M$20M0
2008-08-18$20M$20M0
2008-08-15$20M$20M0
2008-08-14$10M$10M0
2008-08-13$20M$20M0
2008-08-12$20M$20M0
2008-08-11$20M$20M0
2008-08-08$20M$20M0
2008-08-07$20M$20M0
2008-08-06$20M$20M0
2008-08-05$20M$20M0
2008-08-04$10M$10M0
2008-08-01$10M$10M0
2008-07-31$10M$10M0
2008-07-30$10M$10M0
2008-07-29$10M$10M0
2008-07-28$10M$10M0
2008-07-25$10M$10M0
2008-07-24$10M$10M0
2008-07-23$10M$10M0
2008-07-22$10M$10M0
2008-07-21$10M$10M0
2008-07-18$10M$10M0
2008-07-17$10M$10M0
2008-07-16$10M$10M0
2008-07-15$10M$10M0
2008-07-14$10M$10M0
2008-07-11$10M$10M0
2008-07-10$10M$10M0
2008-07-09$10M$10M0
2008-07-08$10M$10M0
2008-07-07$10M$10M0
2008-07-03$10M$10M0
2008-07-02$10M$10M0
2008-07-01$10M$10M0
2008-06-30$10M$10M0
2008-06-27$10M$10M0
2008-06-26$10M$10M0
2008-06-25$10M$10M0
2008-06-24$10M$10M0
2008-06-23$10M$10M0
2008-06-20$10M$10M0
2008-06-19$10M$10M0
2008-06-18$10M$10M0
2008-06-17$10M$10M0
2008-06-16$10M$10M0
2008-06-13$10M$10M0
2008-06-12$10M$10M0
2008-06-11$10M$10M0
2008-06-10$10M$10M0
2008-06-09$10M$10M0
2008-06-06$10M$10M0
2008-06-05$10M$10M0
2008-06-04$10M$10M0
2008-06-03$10M$10M0
2008-06-02$10M$10M0
2008-05-30$10M$10M0
2008-05-29$10M$10M0
2008-05-28$10M$10M0
2008-05-27$10M$10M0
2008-05-23$10M$10M0
2008-05-22$10M$10M0
2008-05-21$10M$10M0
2008-05-20$10M$10M0
2008-05-19$10M$10M0
2008-05-16$10M$10M0
2008-05-15$10M$10M0
2008-05-14$10M$10M0
2008-05-13$10M$10M0
2008-05-12$10M$10M0
2008-05-09$10M$10M0
2008-05-08$10M$10M0
2008-05-07$10M$10M0
2008-05-06$10M$10M0
2008-05-05$10M$10M0
2008-05-02$10M$10M0
2008-05-01$10M$10M0
2008-04-30$10M$10M0
2008-04-29$10M$10M0
2008-04-28$10M$10M0
2008-04-25$10M$10M0
2008-04-24$10M$10M0
2008-04-23$10M$10M0
2008-04-22$10M$10M0
2008-04-21$10M$10M0
2008-04-18$10M$10M0
2008-04-17$10M$10M0
2008-04-16$10M$10M0
2008-04-15$10M$10M0
2008-04-14$10M$10M0
2008-04-11$10M$10M0
2008-04-10$10M$10M0
2008-04-09$10M$10M0
2008-04-08$10M$10M0
2008-04-07$10M$10M0
2008-04-04$10M$10M0
2008-04-03$10M$10M0
2008-04-02$10M$10M0
2008-04-01$10M$10M0
2008-03-31$10M$10M0
2008-03-28$10M$10M0
2008-03-27$10M$10M0
2008-03-26$10M$10M0
2008-03-25$10M$10M0
2008-03-24$10M$10M0
2008-03-20$10M$10M0
2008-03-19$10M$10M0
2008-03-18$10M$10M0
2008-03-17$10M$10M0
2008-03-14$10M$10M0
2008-03-13$10M$10M0
2008-03-12$10M$10M0
2008-03-11$10M$10M0
2008-03-10$10M$10M0
2008-03-07$10M$10M0
2008-03-06$10M$10M0
2008-03-05$10M$10M0
2008-03-04$10M$10M0
2008-03-03$10M$10M0
2008-02-29$10M$10M0
2008-02-28$10M$10M0
2008-02-27$10M$10M0
2008-02-26$10M$10M0
2008-02-25$10M$10M0
2008-02-22$10M$10M0
2008-02-21$10M$10M0
2008-02-20$10M$10M0
2008-02-19$10M$10M0
2008-02-15$10M$10M0
2008-02-14$10M$10M0
2008-02-13$10M$10M0
2008-02-12$10M$10M0
2008-02-11$10M$10M0
2008-02-08$10M$10M0
2008-02-07$10M$10M0
2008-02-06$10M$10M0
2008-02-05$10M$10M0
2008-02-04$10M$10M0
2008-02-01$10M$10M0
2008-01-31$10M$10M0
2008-01-30$10M$10M0
2008-01-29$10M$10M0
2008-01-28$10M$10M0
2008-01-25$10M$10M0
2008-01-24$10M$10M0
2008-01-23$10M$10M0
2008-01-22$10M$10M0
2008-01-18$10M$10M0
2008-01-17$10M$10M0
2008-01-16$10M$10M0
2008-01-15$10M$10M0
2008-01-14$10M$10M0
2008-01-11$10M$10M0
2008-01-10$10M$10M0
2008-01-09$10M$10M0
2008-01-08$10M$10M0
2008-01-07$10M$10M0
2008-01-04$10M$10M0
2008-01-03$10M$10M0
2008-01-02$10M$10M0