5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
+0.20%
Aldel Financial II Inc. Units Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 1,797 | $299.63 M |
| 03/07/2025 | $10.17 | $10.21 (0.39%) | $10.21 | $10.17 | 400 | $301.10 M |
| 03/06/2025 | $10.25 | $10.17 (-0.78%) | $10.25 | $10.17 | 248 | $298.15 M |
| 03/05/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 200 | $299.33 M |
| 03/04/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $300.50 M |
| 03/03/2025 | $10.20 | $10.25 (0.49%) | $10.25 | $10.17 | 2,168 | $301.98 M |
| 02/28/2025 | $10.16 | $10.29 (1.28%) | $10.29 | $10.16 | 5,800 | $370.74 M |
| 02/27/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $367.50 M |
| 02/26/2025 | $10.16 | $10.20 (0.39%) | $10.20 | $10.16 | 2,400 | $367.50 M |
| 02/25/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.16 | 1,101 | $366.77 M |
| 02/24/2025 | $10.20 | $10.17 (-0.29%) | $10.20 | $10.17 | 5,300 | $366.41 M |
| 02/21/2025 | $10.15 | $10.15 (0%) | $10.18 | $10.15 | 5,000 | $303.16 M |
| 02/20/2025 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 1,027 | $303.16 M |
| 02/19/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.13 | 2,800 | $303.16 M |
| 02/18/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $303.16 M |
| 02/14/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | |
| 02/13/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.13 | 2,624 | $302.86 M |
| 02/12/2025 | $10.12 | $10.14 (0.2%) | $10.15 | $10.12 | 4,553 | $302.57 M |
| 02/11/2025 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 410 | $301.97 M |
| 02/10/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 400 | $301.97 M |
| 02/07/2025 | $10.13 | $10.10 (-0.3%) | $10.13 | $10.10 | 1,311 | $301.29 M |
| 02/06/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 400 | $301.67 M |
| 02/05/2025 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 1,874 | $302.72 M |
| 02/04/2025 | $10.09 | $10.12 (0.3%) | $10.12 | $10.09 | 18,547 | $302.72 M |
| 02/03/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 130 | $303.32 M |
| 01/31/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $301.22 M |
| 01/30/2025 | $10.09 | $10.11 (0.2%) | $10.11 | $10.09 | 6,757 | $302.12 M |
| 01/29/2025 | $10.09 | $10.12 (0.3%) | $10.12 | $10.09 | 500 | $302.42 M |
| 01/28/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $303.16 M |
| 01/27/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 900 | $303.16 M |
| 01/24/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $303.16 M |
| 01/23/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $301.97 M |
| 01/22/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 300 | $303.16 M |
| 01/21/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1,300 | $301.67 M |
| 01/17/2025 | $10.09 | $10.12 (0.3%) | $10.12 | $10.09 | 3,124 | $302.27 M |
| 01/16/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 902 | $301.37 M |
| 01/15/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 903 | $300.77 M |
| 01/14/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 600 | $300.77 M |
| 01/13/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1,378 | $300.47 M |
| 01/10/2025 | $10.05 | $10.07 (0.2%) | $10.07 | $10.05 | 346 | $300.77 M |
| 01/08/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 105 | $300.77 M |
| 01/07/2025 | $10.08 | $10.05 (-0.3%) | $10.08 | $10.05 | 1,445 | $300.18 M |
| 01/06/2025 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 221 | $301.07 M |
| 01/03/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 200 | $298.69 M |
| 01/02/2025 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.04 | 1,003 | $298.69 M |
| 12/31/2024 | $10.08 | $10.06 (-0.2%) | $10.08 | $10.06 | 4,625 | $300.47 M |
| 12/30/2024 | $10.10 | $10.10 (0%) | $11.46 | $10.09 | 10,900 | $301.67 M |
| 12/27/2024 | $10.06 | $10.06 (0%) | $10.21 | $10.04 | 39,000 | $299.28 M |
| 12/26/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 218 | $300.13 M |
| 12/24/2024 | $10.05 | $10.05 (0%) | $10.06 | $10.05 | 18,000 | $300.43 M |
| 12/23/2024 | $10.04 | $10.04 (0%) | $10.04 | $10.03 | 400 | $300.13 M |
| 12/20/2024 | $10.02 | $10.03 (0.1%) | $10.05 | $10.02 | 203,666 | $299.28 M |
| 12/19/2024 | $10.03 | $10.04 (0.1%) | $10.05 | $10.03 | 2,978 | $299.88 M |
| 12/18/2024 | $10.04 | $10.05 (0.1%) | $10.05 | $10.04 | 202 | $300.47 M |
| 12/17/2024 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.02 | 7,600 | $299.58 M |
| 12/16/2024 | $10.03 | $10.03 (0%) | $10.08 | $10.02 | 17,180 | $299.88 M |
| 12/13/2024 | $10.02 | $10.03 (0.1%) | $10.03 | $10.01 | 28,800 | $299.58 M |
| 12/12/2024 | $10.00 | $10.01 (0.1%) | $10.01 | $9.99 | 56,000 | $298.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
