KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.44	0.44	0.43	0.43	0.43	-0.47%	1,095,309
Oct 27, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	1,403,088
Oct 26, 2026	0.43	0.44	0.43	0.44	0.44	3.08%	1,506,628
Oct 25, 2026	0.42	0.42	0.41	0.42	0.42	2.43%	2,137,369
Oct 22, 2026	0.43	0.43	0.40	0.41	0.41	-1.20%	266,936
Oct 21, 2026	0.43	0.44	0.41	0.42	0.42	-2.34%	175,796
Oct 20, 2026	0.43	0.45	0.42	0.43	0.43	2.40%	323,310
Oct 19, 2026	0.43	0.43	0.40	0.42	0.42	-2.57%	369,030
Oct 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.83%	124,666
Oct 15, 2026	0.46	0.46	0.43	0.44	0.44	-2.90%	1,655,059
Oct 14, 2026	0.46	0.47	0.45	0.45	0.45	-3.02%	295,798
Oct 13, 2026	0.47	0.47	0.46	0.46	0.46	0.22%	182,198
Oct 12, 2026	0.48	0.48	0.46	0.46	0.46	-1.49%	1,136,262
Oct 11, 2026	0.48	0.48	0.47	0.47	0.47	-2.09%	195,007
Oct 8, 2026	0.47	0.49	0.47	0.48	0.48	1.91%	1,581,014
Oct 7, 2026	0.47	0.48	0.46	0.47	0.47	-0.21%	336,803
Oct 6, 2026	0.47	0.48	0.47	0.47	0.47	1.29%	136,084
Oct 5, 2026	0.48	0.49	0.47	0.47	0.47	-2.72%	613,547
Oct 4, 2026	0.49	0.49	0.47	0.48	0.48	-2.45%	401,248
Oct 1, 2026	0.50	0.50	0.49	0.49	0.49	-	1,743,990
Sep 30, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	2,447,298
Sep 29, 2026	0.50	0.51	0.50	0.50	0.50	-	2,951,757
Sep 28, 2026	0.51	0.51	0.49	0.50	0.50	-0.99%	2,958,180
Sep 27, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	3,187,865
Sep 24, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	2,143,618
Sep 23, 2026	0.52	0.53	0.51	0.52	0.52	-	3,386,808
Sep 22, 2026	0.55	0.55	0.51	0.52	0.52	-4.94%	3,269,565
Sep 21, 2026	0.56	0.58	0.54	0.55	0.55	-2.67%	4,539,513
Sep 20, 2026	0.59	0.59	0.56	0.56	0.56	-4.75%	1,671,946
Sep 17, 2026	0.59	0.59	0.59	0.59	0.59	-	1,050,945
Sep 16, 2026	0.59	0.60	0.59	0.59	0.59	0.51%	2,073,276
Sep 15, 2026	0.59	0.60	0.58	0.59	0.59	0.17%	4,663,310
Sep 14, 2026	0.59	0.60	0.57	0.59	0.59	-0.34%	6,019,710
Sep 13, 2026	0.55	0.59	0.54	0.59	0.59	9.91%	6,005,259
Sep 10, 2026	0.50	0.54	0.50	0.54	0.54	6.36%	4,085,522
Sep 9, 2026	0.50	0.51	0.50	0.50	0.50	-	406,881
Sep 8, 2026	0.50	0.50	0.50	0.50	0.50	-	2,646,169
Sep 7, 2026	0.50	0.51	0.50	0.50	0.50	0.40%	778,818
Sep 6, 2026	0.50	0.51	0.50	0.50	0.50	-0.40%	3,178,915
Sep 3, 2026	0.50	0.50	0.49	0.50	0.50	0.20%	1,975,344
Sep 2, 2026	0.51	0.51	0.50	0.50	0.50	-0.79%	913,496
Sep 1, 2026	0.51	0.51	0.50	0.51	0.51	0.40%	872,760
Aug 31, 2026	0.51	0.51	0.50	0.50	0.50	-0.20%	602,561
Aug 30, 2026	0.50	0.51	0.50	0.51	0.51	1.61%	1,975,747
Aug 26, 2026	0.50	0.51	0.49	0.50	0.50	-0.60%	1,826,808
Aug 25, 2026	0.49	0.50	0.48	0.50	0.50	2.25%	5,505,037
Aug 24, 2026	0.50	0.50	0.49	0.49	0.49	-0.41%	551,822
Aug 23, 2026	0.49	0.49	0.49	0.49	0.49	1.45%	2,643,521
Aug 20, 2026	0.49	0.49	0.48	0.48	0.48	0.83%	1,372,504
Aug 19, 2026	0.48	0.49	0.48	0.48	0.48	1.48%	12,002,426