ADECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	18.31	18.31	18.31	18.31	18.31	2.18%
Mar 30, 2026	17.92	17.92	17.92	17.92	17.92	-0.28%
Mar 27, 2026	17.97	17.97	17.97	17.97	17.97	-1.16%
Mar 26, 2026	18.18	18.18	18.18	18.18	18.18	-1.09%
Mar 25, 2026	18.38	18.38	18.38	18.38	18.38	0.38%
Mar 24, 2026	18.31	18.31	18.31	18.31	18.31	0.44%
Mar 23, 2026	18.23	18.23	18.23	18.23	18.23	0.94%
Mar 20, 2026	18.06	18.06	18.06	18.06	18.06	-1.15%
Mar 19, 2026	18.27	18.27	18.27	18.27	18.27	-0.16%
Mar 18, 2026	18.30	18.30	18.30	18.30	18.30	-1.08%
Mar 17, 2026	18.50	18.50	18.50	18.50	18.50	0.05%
Mar 16, 2026	18.49	18.49	18.49	18.49	18.49	0.82%
Mar 13, 2026	18.34	18.34	18.34	18.34	18.34	0.05%
Mar 12, 2026	18.33	18.33	18.33	18.33	18.33	-1.24%
Mar 11, 2026	18.56	18.56	18.56	18.56	18.56	-0.27%
Mar 10, 2026	18.61	18.61	18.61	18.61	18.61	-0.27%
Mar 9, 2026	18.66	18.66	18.66	18.66	18.66	0.27%
Mar 6, 2026	18.61	18.61	18.61	18.61	18.61	-1.38%
Mar 5, 2026	18.87	18.87	18.87	18.87	18.87	-1.31%
Mar 4, 2026	19.12	19.12	19.12	19.12	19.12	0.42%
Mar 3, 2026	19.04	19.04	19.04	19.04	19.04	-1.19%
Mar 2, 2026	19.27	19.27	19.27	19.27	19.27	-0.21%
Feb 27, 2026	19.31	19.31	19.31	19.31	19.31	-0.05%
Feb 26, 2026	19.32	19.32	19.32	19.32	19.32	0.16%
Feb 25, 2026	19.29	19.29	19.29	19.29	19.29	0.52%
Feb 24, 2026	19.19	19.19	19.19	19.19	19.19	0.58%
Feb 23, 2026	19.08	19.08	19.08	19.08	19.08	-1.04%
Feb 20, 2026	19.28	19.28	19.28	19.28	19.28	0.63%
Feb 19, 2026	19.16	19.16	19.16	19.16	19.16	-0.47%
Feb 18, 2026	19.25	19.25	19.25	19.25	19.25	0.31%
Feb 17, 2026	19.19	19.19	19.19	19.19	19.19	-0.21%
Feb 13, 2026	19.23	19.23	19.23	19.23	19.23	0.89%
Feb 12, 2026	19.06	19.06	19.06	19.06	19.06	-0.94%
Feb 11, 2026	19.24	19.24	19.24	19.24	19.24	0.05%
Feb 10, 2026	19.23	19.23	19.23	19.23	19.23	-0.21%
Feb 9, 2026	19.27	19.27	19.27	19.27	19.27	0.05%
Feb 6, 2026	19.26	19.26	19.26	19.26	19.26	2.23%
Feb 5, 2026	18.84	18.84	18.84	18.84	18.84	-0.79%
Feb 4, 2026	18.99	18.99	18.99	18.99	18.99	0.53%
Feb 3, 2026	18.89	18.89	18.89	18.89	18.89	0.27%
Feb 2, 2026	18.84	18.84	18.84	18.84	18.84	0.75%
Jan 30, 2026	18.70	18.70	18.70	18.70	18.70	-0.21%
Jan 29, 2026	18.74	18.74	18.74	18.74	18.74	0.27%
Jan 28, 2026	18.69	18.69	18.69	18.69	18.69	-0.16%
Jan 27, 2026	18.72	18.72	18.72	18.72	18.72	0.27%
Jan 26, 2026	18.67	18.67	18.67	18.67	18.67	0.43%
Jan 23, 2026	18.59	18.59	18.59	18.59	18.59	-0.43%
Jan 22, 2026	18.67	18.67	18.67	18.67	18.67	0.21%
Jan 21, 2026	18.63	18.63	18.63	18.63	18.63	1.25%
Jan 20, 2026	18.40	18.40	18.40	18.40	18.40	-1.55%