KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	45,856
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	369,680
Mar 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.73%	494,872
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	955,748
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	2,977,987
Mar 10, 2026	0.40	0.42	0.40	0.41	0.41	2.51%	6,882,471
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	911,248
Mar 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.48%	188,135
Mar 5, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	2,096,956
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	0.25%	2,984,124
Mar 3, 2026	0.41	0.42	0.40	0.40	0.40	1.26%	1,988,055
Mar 2, 2026	0.39	0.40	0.38	0.40	0.40	-2.21%	254,803
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	-1.21%	1,595,794
Feb 23, 2026	0.41	0.44	0.41	0.41	0.41	0.73%	3,405,136
Feb 22, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	1,490,697
Feb 19, 2026	0.42	0.42	0.40	0.41	0.41	-2.63%	1,697,603
Feb 18, 2026	0.42	0.43	0.41	0.42	0.42	1.45%	1,875,484
Feb 17, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	1,914,034
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	1.49%	4,211,960
Feb 15, 2026	0.43	0.43	0.40	0.40	0.40	-5.16%	1,500,544
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	-	221,040
Feb 11, 2026	0.43	0.44	0.42	0.43	0.43	0.24%	2,806,357
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-	332,027
Feb 9, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	2,634,510
Feb 8, 2026	0.43	0.43	0.42	0.43	0.43	1.90%	1,790,035
Feb 5, 2026	0.44	0.44	0.42	0.42	0.42	-2.99%	2,105,186
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.81%	1,709,467
Feb 3, 2026	0.45	0.46	0.44	0.44	0.44	0.23%	2,830,572
Feb 2, 2026	0.47	0.48	0.44	0.44	0.44	-5.76%	3,749,876
Feb 1, 2026	0.47	0.48	0.46	0.47	0.47	1.30%	5,089,312
Jan 29, 2026	0.47	0.48	0.45	0.46	0.46	-1.91%	725,586