KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.58	0.58	0.57	0.58	0.58	1.04%	1,777,170
Jun 3, 2026	0.58	0.58	0.57	0.58	0.58	-0.69%	592,980
Jun 2, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	4,433,043
Jun 1, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	247,830
May 25, 2026	0.58	0.59	0.57	0.58	0.58	-1.03%	3,139,731
May 24, 2026	0.55	0.58	0.55	0.58	0.58	5.43%	3,951,312
May 21, 2026	0.56	0.56	0.55	0.55	0.55	0.36%	4,323,280
May 20, 2026	0.56	0.57	0.55	0.55	0.55	-1.61%	1,253,724
May 19, 2026	0.57	0.59	0.55	0.56	0.56	-1.24%	3,869,025
May 18, 2026	0.57	0.57	0.54	0.57	0.57	-0.18%	1,301,105
May 17, 2026	0.59	0.59	0.57	0.57	0.57	-2.91%	5,426,708
May 14, 2026	0.58	0.60	0.57	0.58	0.58	0.69%	3,670,542
May 13, 2026	0.58	0.59	0.58	0.58	0.58	-	892,117
May 12, 2026	0.58	0.59	0.58	0.58	0.58	0.35%	1,204,471
May 11, 2026	0.57	0.58	0.56	0.58	0.58	1.40%	2,234,812
May 10, 2026	0.54	0.57	0.53	0.57	0.57	7.34%	2,904,185
May 7, 2026	0.53	0.54	0.53	0.53	0.53	0.57%	4,346,646
May 6, 2026	0.52	0.53	0.52	0.53	0.53	1.73%	2,109,536
May 5, 2026	0.53	0.53	0.52	0.52	0.52	-0.57%	3,349,365
May 4, 2026	0.51	0.54	0.50	0.52	0.52	2.35%	5,638,780
May 3, 2026	0.51	0.52	0.51	0.51	0.51	1.39%	2,602,394
Apr 30, 2026	0.52	0.52	0.50	0.50	0.50	-2.71%	1,679,057
Apr 29, 2026	0.50	0.53	0.50	0.52	0.52	3.82%	6,559,288
Apr 28, 2026	0.50	0.50	0.49	0.50	0.50	0.61%	3,643,891
Apr 27, 2026	0.50	0.50	0.49	0.50	0.50	0.61%	1,171,844
Apr 26, 2026	0.49	0.49	0.48	0.49	0.49	2.50%	3,208,083
Apr 23, 2026	0.47	0.49	0.47	0.48	0.48	2.56%	1,045,960
Apr 22, 2026	0.46	0.48	0.46	0.47	0.47	1.52%	689,246
Apr 21, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	2,364,266
Apr 20, 2026	0.47	0.47	0.46	0.46	0.46	-1.72%	1,270,547
Apr 19, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	3,368,868
Apr 16, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	2,877,159
Apr 15, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	481,585
Apr 14, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	2,918,305
Apr 13, 2026	0.43	0.47	0.43	0.45	0.45	3.97%	7,200,381
Apr 12, 2026	0.43	0.44	0.43	0.43	0.43	-1.61%	1,129,964
Apr 9, 2026	0.45	0.45	0.42	0.44	0.44	-1.14%	1,257,638
Apr 8, 2026	0.44	0.47	0.43	0.44	0.44	2.33%	1,935,066
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	0.47%	301,334
Apr 6, 2026	0.43	0.43	0.43	0.43	0.43	0.71%	4,106,339
Apr 5, 2026	0.43	0.43	0.42	0.43	0.43	0.95%	470,011
Apr 2, 2026	0.40	0.42	0.39	0.42	0.42	6.58%	3,026,802
Apr 1, 2026	0.38	0.40	0.38	0.40	0.40	3.13%	3,355,097
Mar 31, 2026	0.38	0.39	0.38	0.38	0.38	0.52%	1,152,969
Mar 30, 2026	0.37	0.39	0.37	0.38	0.38	1.87%	2,342,972
Mar 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.35%	536,078
Mar 26, 2026	0.40	0.40	0.38	0.38	0.38	-1.29%	476,505
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	1,706,115
Mar 24, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	1,481,488
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	-3.50%	563,346