ADECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	20.08	20.08	20.08	20.08	20.08	0.50%
May 21, 2026	19.98	19.98	19.98	19.98	19.98	0.20%
May 20, 2026	19.94	19.94	19.94	19.94	19.94	1.17%
May 19, 2026	19.71	19.71	19.71	19.71	19.71	-0.45%
May 18, 2026	19.80	19.80	19.80	19.80	19.80	0.15%
May 15, 2026	19.77	19.77	19.77	19.77	19.77	-1.40%
May 14, 2026	20.05	20.05	20.05	20.05	20.05	0.10%
May 13, 2026	20.03	20.03	20.03	20.03	20.03	0.10%
May 12, 2026	20.01	20.01	20.01	20.01	20.01	-
May 11, 2026	20.01	20.01	20.01	20.01	20.01	0.55%
May 8, 2026	19.90	19.90	19.90	19.90	19.90	0.56%
May 7, 2026	19.79	19.79	19.79	19.79	19.79	-0.90%
May 6, 2026	19.97	19.97	19.97	19.97	19.97	1.53%
May 5, 2026	19.67	19.67	19.67	19.67	19.67	0.77%
May 4, 2026	19.52	19.52	19.52	19.52	19.52	-0.61%
May 1, 2026	19.64	19.64	19.64	19.64	19.64	-0.10%
Apr 30, 2026	19.66	19.66	19.66	19.66	19.66	1.71%
Apr 29, 2026	19.33	19.33	19.33	19.33	19.33	-0.21%
Apr 28, 2026	19.37	19.37	19.37	19.37	19.37	-0.15%
Apr 27, 2026	19.40	19.40	19.40	19.40	19.40	-
Apr 24, 2026	19.40	19.40	19.40	19.40	19.40	-0.15%
Apr 23, 2026	19.43	19.43	19.43	19.43	19.43	-0.10%
Apr 22, 2026	19.45	19.45	19.45	19.45	19.45	0.41%
Apr 21, 2026	19.37	19.37	19.37	19.37	19.37	-0.67%
Apr 20, 2026	19.50	19.50	19.50	19.50	19.50	-
Apr 17, 2026	19.50	19.50	19.50	19.50	19.50	0.93%
Apr 16, 2026	19.32	19.32	19.32	19.32	19.32	0.52%
Apr 15, 2026	19.22	19.22	19.22	19.22	19.22	-0.31%
Apr 14, 2026	19.28	19.28	19.28	19.28	19.28	0.36%
Apr 13, 2026	19.21	19.21	19.21	19.21	19.21	0.79%
Apr 10, 2026	19.06	19.06	19.06	19.06	19.06	-0.47%
Apr 9, 2026	19.15	19.15	19.15	19.15	19.15	0.90%
Apr 8, 2026	18.98	18.98	18.98	18.98	18.98	2.37%
Apr 7, 2026	18.54	18.54	18.54	18.54	18.54	0.16%
Apr 6, 2026	18.51	18.51	18.51	18.51	18.51	0.43%
Apr 2, 2026	18.43	18.43	18.43	18.43	18.43	0.11%
Apr 1, 2026	18.41	18.41	18.41	18.41	18.41	0.55%
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%