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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$5.04M$5.04M0
2019-12-30$5.18M$5.18M0
2019-12-27$4.87M$4.87M0
2019-12-26$4.51M$4.51M0
2019-12-24$4.51M$4.51M0
2019-12-23$4.89M$4.89M0
2019-12-20$4.8M$4.8M0
2019-12-19$4.32M$4.32M0
2019-12-18$4.89M$4.89M0
2019-12-17$3.84M$3.84M0
2019-12-16$3.36M$3.36M0
2019-12-13$3.69M$3.69M0
2019-12-12$4.22M$4.22M0
2019-12-11$4.13M$4.13M0
2019-12-10$4.13M$4.13M0
2019-12-09$4.03M$4.03M0
2019-12-06$3.36M$3.36M0
2019-12-05$3.65M$3.65M0
2019-12-04$4.03M$4.03M0
2019-12-03$4.22M$4.22M0
2019-12-02$4.13M$4.13M0
2019-11-29$4.32M$4.32M0
2019-11-27$4.51M$4.51M0
2019-11-26$5.52M$5.52M0
2019-11-25$5.16M$5.16M0
2019-11-22$5.13M$5.13M0
2019-11-21$4.8M$4.8M0
2019-11-20$4.22M$4.22M0
2019-11-19$3.65M$3.65M0
2019-11-18$3.65M$3.65M0
2019-11-15$4.22M$4.22M0
2019-11-14$4.17M$4.17M0
2019-11-13$4.22M$4.22M0
2019-11-12$4.32M$4.32M0
2019-11-11$3.89M$3.89M0
2019-11-08$5.16M$5.16M0
2019-11-07$4.89M$4.89M0
2019-11-06$5.2M$5.2M0
2019-11-05$5.66M$5.66M0
2019-11-04$5.76M$5.76M0
2019-11-01$5.76M$5.76M0
2019-10-31$6.05M$6.05M0
2019-10-30$6.25M$6.25M0
2019-10-29$6.24M$6.24M0
2019-10-28$7M$7M0
2019-10-25$7M$7M0
2019-10-24$6M$6M0
2019-10-23$5M$5M0
2019-10-22$8M$8M0
2019-10-21$8M$8M0
2019-10-18$7M$7M0
2019-10-17$8M$8M0
2019-10-16$8M$8M0
2019-10-15$8M$8M0
2019-10-14$8M$8M0
2019-10-11$8M$8M0
2019-10-10$8M$8M0
2019-10-09$9M$9M0
2019-10-08$8M$8M0
2019-10-07$8M$8M0
2019-10-04$9M$9M0
2019-10-03$8M$8M0
2019-10-02$9M$9M0
2019-10-01$7M$7M0
2019-09-30$8M$8M0
2019-09-27$9M$9M0
2019-09-26$9M$9M0
2019-09-25$9M$9M0
2019-09-24$9M$9M0
2019-09-23$9M$9M0
2019-09-20$10M$10M0
2019-09-19$8M$8M0
2019-09-18$8M$8M0
2019-09-17$7M$7M0
2019-09-16$8M$8M0
2019-09-13$8M$8M0
2019-09-12$8M$8M0
2019-09-11$7M$7M0
2019-09-10$7M$7M0
2019-09-09$7M$7M0
2019-09-06$7M$7M0
2019-09-05$7M$7M0
2019-09-04$7M$7M0
2019-09-03$7M$7M0
2019-08-30$8M$8M0
2019-08-29$8M$8M0
2019-08-28$7M$7M0
2019-08-27$8M$8M0
2019-08-26$8M$8M0
2019-08-23$7M$7M0
2019-08-22$8M$8M0
2019-08-21$8M$8M0
2019-08-20$7M$7M0
2019-08-19$7.5M$7.5M0
2019-08-16$7M$7M0
2019-08-15$7M$7M0
2019-08-14$6M$6M0
2019-08-13$8M$8M0
2019-08-12$6M$6M0
2019-08-09$6M$6M0
2019-08-08$6M$6M0
2019-08-07$6M$6M0
2019-08-06$5M$5M0
2019-08-05$5M$5M0
2019-08-02$6M$6M0
2019-08-01$6M$6M0
2019-07-31$6M$6M0
2019-07-30$7M$7M0
2019-07-29$7M$7M0
2019-07-26$7M$7M0
2019-07-25$7M$7M0
2019-07-24$6M$6M0
2019-07-23$7M$7M0
2019-07-22$5.5M$5.5M0
2019-07-19$4.5M$4.5M0
2019-07-18$6M$6M0
2019-07-17$7M$7M0
2019-07-16$7M$7M0
2019-07-15$8M$8M0
2019-07-12$7M$7M0
2019-07-11$6.5M$6.5M0
2019-07-10$7M$7M0
2019-07-09$7M$7M0
2019-07-08$8M$8M0
2019-07-05$9M$9M0
2019-07-03$8M$8M0
2019-07-02$8M$8M0
2019-07-01$8M$8M0
2019-06-28$6.9M$6.9M0
2019-06-27$10M$10M0
2019-06-26$12.5M$12.5M0
2019-06-25$11M$11M0
2019-06-24$13M$13M0
2019-06-21$12M$12M0
2019-06-20$12M$12M0
2019-06-19$11M$11M0
2019-06-18$11M$11M0
2019-06-17$12M$12M0
2019-06-14$11M$11M0
2019-06-13$13M$13M0
2019-06-12$14M$14M0
2019-06-11$16M$16M0
2019-06-10$16.5M$16.5M0
2019-06-07$15.8M$15.8M0
2019-06-06$17M$17M0
2019-06-05$14M$14M0
2019-06-04$12M$12M0
2019-06-03$11M$11M0
2019-05-31$10M$10M0
2019-05-30$10.5M$10.5M0
2019-05-29$11M$11M0
2019-05-28$11M$11M0
2019-05-24$12M$12M0
2019-05-23$11.5M$11.5M0
2019-05-22$12.5M$12.5M0
2019-05-21$12.5M$12.5M0
2019-05-20$14.5M$14.5M0
2019-05-17$15M$15M0
2019-05-16$16M$16M0
2019-05-15$16.5M$16.5M0
2019-05-14$18M$18M0
2019-05-13$16M$16M0
2019-05-10$17M$17M0
2019-05-09$16M$16M0
2019-05-08$15.8M$15.8M0
2019-05-07$17.8M$17.8M0
2019-05-06$18M$18M0
2019-05-03$20M$20M0
2019-05-02$22M$22M0
2019-05-01$20M$20M0
2019-04-30$19M$19M0
2019-04-29$20M$20M0
2019-04-26$20M$20M0
2019-04-25$22M$22M0
2019-04-24$19.9M$19.9M0
2019-04-23$17M$17M0
2019-04-22$18M$18M0
2019-04-18$18M$18M0
2019-04-17$18M$18M0
2019-04-16$16.9M$16.9M0
2019-04-15$17M$17M0
2019-04-12$18.3M$18.3M0
2019-04-11$21M$21M0
2019-04-10$20M$20M0
2019-04-09$19M$19M0
2019-04-08$22M$22M0
2019-04-05$22M$22M0
2019-04-04$21M$21M0
2019-04-03$20M$20M0
2019-04-02$21M$21M0
2019-04-01$21M$21M0
2019-03-29$22M$22M0
2019-03-28$17M$17M0
2019-03-27$20M$20M0
2019-03-26$21M$21M0
2019-03-25$22M$22M0
2019-03-22$22M$22M0
2019-03-21$23M$23M0
2019-03-20$21M$21M0
2019-03-19$28M$28M0
2019-03-18$34M$34M0
2019-03-15$28.5M$28.5M0
2019-03-14$26M$26M0
2019-03-13$24M$24M0
2019-03-12$25M$25M0
2019-03-11$26M$26M0
2019-03-08$25M$25M0
2019-03-07$23M$23M0
2019-03-06$23M$23M0
2019-03-05$24M$24M0
2019-03-04$27M$27M0
2019-03-01$24M$24M0
2019-02-28$25M$25M0
2019-02-27$26M$26M0
2019-02-26$33M$33M0
2019-02-25$39M$39M0
2019-02-22$36M$36M0
2019-02-21$28.8M$28.8M0
2019-02-20$27M$27M0
2019-02-19$24.3M$24.3M0
2019-02-15$24M$24M0
2019-02-14$21M$21M0
2019-02-13$22M$22M0
2019-02-12$22M$22M0
2019-02-11$24.3M$24.3M0
2019-02-08$25M$25M0
2019-02-07$30M$30M0
2019-02-06$30M$30M0
2019-02-05$29M$29M0
2019-02-04$25.8M$25.8M0
2019-02-01$25M$25M0
2019-01-31$22.9M$22.9M0
2019-01-30$25M$25M0
2019-01-29$23.5M$23.5M0
2019-01-28$25M$25M0
2019-01-25$30M$30M0
2019-01-24$36M$36M0
2019-01-23$38M$38M0
2019-01-22$42M$42M0
2019-01-18$39M$39M0
2019-01-17$37M$37M0
2019-01-16$40M$40M0
2019-01-15$45M$45M0
2019-01-14$47M$47M0
2019-01-11$51M$51M0
2019-01-10$52M$52M0
2019-01-09$55M$55M0
2019-01-08$51.9M$51.9M0
2019-01-07$52M$52M0
2019-01-04$54M$54M0
2019-01-03$51.3M$51.3M0
2019-01-02$52M$52M0