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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$60,460.65$60,460.651
2020-12-30$59,500.96$59,500.963
2020-12-29$60,460.65$60,460.652
2020-12-28$59,500.96$59,500.961
2020-12-24$56,621.88$56,621.880
2020-12-23$60,460.65$60,460.650
2020-12-22$61,420.34$61,420.342
2020-12-21$62,571.98$62,571.980
2020-12-18$60,460.65$60,460.650
2020-12-17$61,420.34$61,420.341
2020-12-16$58,829.18$58,829.182
2020-12-15$55,662.19$55,662.197
2020-12-14$71,305.18$71,305.181
2020-12-11$71,017.27$71,017.271
2020-12-10$67,178.50$67,178.507
2020-12-09$86,372.36$86,372.3612
2020-12-08$74,856.05$74,856.054
2020-12-07$54,702.50$54,702.502
2020-12-04$49,904.03$49,904.031
2020-12-03$50,863.72$50,863.721
2020-12-02$52,783.11$52,783.112
2020-12-01$54,702.50$54,702.501
2020-11-30$53,742.80$53,742.801
2020-11-27$55,662.19$55,662.191
2020-11-25$57,581.57$57,581.570
2020-11-24$58,541.27$58,541.270
2020-11-23$58,541.27$58,541.271
2020-11-20$57,581.57$57,581.571
2020-11-19$62,380.04$62,380.043
2020-11-18$63,339.73$63,339.733
2020-11-17$60,460.65$60,460.651
2020-11-16$59,500.96$59,500.963
2020-11-13$66,218.81$66,218.810
2020-11-12$60,460.65$60,460.651
2020-11-11$59,500.96$59,500.961
2020-11-10$62,380.04$62,380.040
2020-11-09$63,339.73$63,339.731
2020-11-06$66,218.81$66,218.811
2020-11-05$66,122.84$66,122.842
2020-11-04$65,259.12$65,259.124
2020-11-03$82,725.53$82,725.530
2020-11-02$77,735.13$77,735.130
2020-10-30$79,654.51$79,654.510
2020-10-29$76,295.59$76,295.590
2020-10-28$76,775.43$76,775.430
2020-10-27$79,654.51$79,654.510
2020-10-26$76,775.43$76,775.430
2020-10-23$74,856.05$74,856.050
2020-10-22$71,976.97$71,976.970
2020-10-21$76,775.43$76,775.432
2020-10-20$75,815.74$75,815.741
2020-10-19$79,654.51$79,654.513
2020-10-16$84,452.98$84,452.980
2020-10-15$89,731.29$89,731.290
2020-10-14$90,211.13$90,211.131
2020-10-13$90,499.04$90,499.043
2020-10-12$86,372.36$86,372.360
2020-10-09$82,533.59$82,533.591
2020-10-08$77,735.13$77,735.131
2020-10-07$76,775.43$76,775.431
2020-10-06$83,493.28$83,493.280
2020-10-05$86,372.36$86,372.360
2020-10-02$95,009.59$95,009.590
2020-10-01$95,009.59$95,009.591
2020-09-30$87,332.05$87,332.050
2020-09-29$90,211.13$90,211.130
2020-09-28$94,049.91$94,049.911
2020-09-25$78,694.82$78,694.820
2020-09-24$79,654.51$79,654.511
2020-09-23$87,332.05$87,332.051
2020-09-22$95,969.29$95,969.291
2020-09-21$95,969.29$95,969.292
2020-09-18$106,525.91$106,525.912
2020-09-17$98,848.37$98,848.373
2020-09-16$101,727.45$101,727.451
2020-09-15$101,727.45$101,727.451
2020-09-14$106,525.91$106,525.911
2020-09-11$103,646.84$103,646.841
2020-09-10$105,566.22$105,566.224
2020-09-09$108,445.30$108,445.301
2020-09-08$111,324.38$111,324.382
2020-09-04$115,642.99$115,642.992
2020-09-03$120,921.30$120,921.303
2020-09-02$139,155.47$139,155.4711
2020-09-01$173,512.47$173,512.4716
2020-08-31$126,679.46$126,679.463
2020-08-28$101,727.45$101,727.451
2020-08-27$99,808.06$99,808.062
2020-08-26$109,404.99$109,404.992
2020-08-25$103,742.80$103,742.801
2020-08-24$110,364.68$110,364.681
2020-08-21$129,558.54$129,558.540
2020-08-20$133,397.31$133,397.312
2020-08-19$127,735.13$127,735.130
2020-08-18$127,639.16$127,639.161
2020-08-17$133,877.16$133,877.161
2020-08-14$137,236.08$137,236.081
2020-08-13$142,034.55$142,034.553
2020-08-12$161,228.41$161,228.413
2020-08-11$137,236.08$137,236.083
2020-08-10$171,305.19$171,305.192
2020-08-07$165,547.03$165,547.033
2020-08-06$205,374.28$205,374.281
2020-08-05$241,362.77$241,362.772
2020-08-04$268,714.00$268,714.001
2020-08-03$263,915.56$263,915.563
2020-07-31$248,848.38$248,848.383
2020-07-30$201,535.52$201,535.522
2020-07-29$161,228.41$161,228.412
2020-07-28$130,806.14$130,806.141
2020-07-27$134,357.00$134,357.001
2020-07-24$170,825.33$170,825.331
2020-07-23$183,301.34$183,301.341
2020-07-22$174,664.11$174,664.111
2020-07-21$225,527.83$225,527.833
2020-07-20$307,101.72$307,101.724
2020-07-17$286,948.19$286,948.197
2020-07-16$243,282.16$243,282.166
2020-07-15$118,042.23$118,042.232
2020-07-14$110,364.68$110,364.681
2020-07-13$105,566.22$105,566.220
2020-07-10$105,566.22$105,566.220
2020-07-09$107,965.45$107,965.453
2020-07-08$100,767.76$100,767.760
2020-07-07$102,687.14$102,687.140
2020-07-06$102,687.14$102,687.140
2020-07-02$105,566.22$105,566.221
2020-07-01$103,646.84$103,646.841
2020-06-30$110,364.68$110,364.681
2020-06-29$105,566.22$105,566.221
2020-06-26$115,163.15$115,163.151
2020-06-25$125,719.77$125,719.772
2020-06-24$208,253.36$208,253.362
2020-06-23$97,888.67$97,888.672
2020-06-22$106,046.06$106,046.060
2020-06-19$104,126.68$104,126.680
2020-06-18$100,767.76$100,767.760
2020-06-17$119,961.61$119,961.611
2020-06-16$143,953.94$143,953.942
2020-06-15$95,969.29$95,969.291
2020-06-12$124,760.08$124,760.080
2020-06-11$130,518.23$130,518.230
2020-06-10$171,785.03$171,785.030
2020-06-09$184,261.03$184,261.030
2020-06-08$191,938.58$191,938.580
2020-06-05$201,919.39$201,919.390
2020-06-04$191,938.58$191,938.580
2020-06-03$172,744.72$172,744.721
2020-06-02$220,729.36$220,729.360
2020-06-01$196,737.05$196,737.050
2020-05-29$268,714.00$268,714.000
2020-05-28$220,729.36$220,729.361
2020-05-27$239,923.22$239,923.220
2020-05-26$375,239.94$375,239.940
2020-05-22$633,397.31$633,397.311
2020-05-21$297,504.81$297,504.810
2020-05-20$126,679.46$126,679.460
2020-05-19$100,767.76$100,767.760
2020-05-18$119,961.61$119,961.610
2020-05-15$107,485.60$107,485.600
2020-05-14$117,082.53$117,082.530
2020-05-13$119,961.61$119,961.610
2020-05-12$115,163.15$115,163.150
2020-05-11$126,679.46$126,679.460
2020-05-08$109,404.99$109,404.990
2020-05-07$105,566.22$105,566.220
2020-05-06$124,760.08$124,760.080
2020-05-05$220,729.36$220,729.360
2020-05-04$103,166.98$103,166.980
2020-05-01$115,163.15$115,163.150
2020-04-30$131,477.92$131,477.920
2020-04-29$154,030.70$154,030.700
2020-04-28$153,550.86$153,550.860
2020-04-27$206,333.97$206,333.970
2020-04-24$280,710.19$280,710.190
2020-04-23$265,834.94$265,834.940
2020-04-22$287,907.88$287,907.880
2020-04-21$316,698.66$316,698.660
2020-04-20$287,907.88$287,907.880
2020-04-17$470,249.53$470,249.530
2020-04-16$383,877.16$383,877.160
2020-04-15$374,280.22$374,280.220
2020-04-14$383,877.16$383,877.160
2020-04-13$436,660.28$436,660.280
2020-04-09$479,846.44$479,846.440
2020-04-08$451,055.66$451,055.660
2020-04-07$408,829.19$408,829.190
2020-04-06$435,028.78$435,028.780
2020-04-03$412,667.94$412,667.940
2020-04-02$479,846.44$479,846.440
2020-04-01$384,836.84$384,836.840
2020-03-31$479,846.44$479,846.440
2020-03-30$326,295.59$326,295.590
2020-03-27$479,846.44$479,846.440
2020-03-26$460,652.59$460,652.590
2020-03-25$412,667.94$412,667.940
2020-03-24$402,111.31$402,111.310
2020-03-23$479,846.44$479,846.440
2020-03-20$527,831.13$527,831.130
2020-03-19$767,754.31$767,754.310
2020-03-18$863,723.63$863,723.630
2020-03-17$902,111.31$902,111.310
2020-03-16$958,733.19$958,733.190
2020-03-13$1.15M$1.15M0
2020-03-12$1.44M$1.44M0
2020-03-11$1.2M$1.2M0
2020-03-10$1.09M$1.09M0
2020-03-09$1.07M$1.07M0
2020-03-06$1.06M$1.06M0
2020-03-05$815,738.94$815,738.940
2020-03-04$959,692.88$959,692.880
2020-03-03$1.15M$1.15M0
2020-03-02$1.06M$1.06M0
2020-02-28$1.06M$1.06M0
2020-02-27$1.01M$1.01M0
2020-02-26$1.1M$1.1M0
2020-02-25$1.06M$1.06M0
2020-02-24$1.23M$1.23M0
2020-02-21$1.34M$1.34M0
2020-02-20$1.44M$1.44M0
2020-02-19$2.21M$2.21M0
2020-02-18$1.25M$1.25M0
2020-02-14$1.3M$1.3M0
2020-02-13$1.63M$1.63M0
2020-02-12$1.87M$1.87M0
2020-02-11$1.25M$1.25M0
2020-02-10$1.44M$1.44M0
2020-02-07$1.63M$1.63M0
2020-02-06$1.64M$1.64M0
2020-02-05$1.54M$1.54M0
2020-02-04$2.4M$2.4M0
2020-02-03$2.78M$2.78M0
2020-01-31$3.13M$3.13M0
2020-01-30$2.4M$2.4M0
2020-01-29$2.27M$2.27M0
2020-01-28$3.26M$3.26M0
2020-01-27$1.92M$1.92M0
2020-01-24$2.69M$2.69M0
2020-01-23$2.5M$2.5M0
2020-01-22$3.26M$3.26M0
2020-01-21$3.93M$3.93M0
2020-01-17$4.7M$4.7M0
2020-01-16$4.7M$4.7M0
2020-01-15$4.8M$4.8M0
2020-01-14$5.57M$5.57M0
2020-01-13$6.62M$6.62M0
2020-01-10$6.84M$6.84M0
2020-01-09$6.48M$6.48M0
2020-01-08$6.59M$6.59M0
2020-01-07$6.79M$6.79M0
2020-01-06$6.53M$6.53M0
2020-01-03$4.75M$4.75M0
2020-01-02$4.13M$4.13M0