ADECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	20.81	20.81	20.81	20.81	20.81	0.58%
Oct 1, 2026	20.69	20.69	20.69	20.69	20.69	0.34%
Sep 30, 2026	20.62	20.62	20.62	20.62	20.62	-0.63%
Sep 29, 2026	20.75	20.75	20.75	20.75	20.75	-
Sep 28, 2026	20.75	20.75	20.75	20.75	20.75	-1.00%
Sep 25, 2026	20.96	20.96	20.96	20.96	20.96	0.77%
Sep 24, 2026	20.80	20.80	20.80	20.80	20.80	-0.29%
Sep 23, 2026	20.86	20.86	20.86	20.86	20.86	-0.90%
Sep 22, 2026	21.05	21.05	21.05	21.05	21.05	-0.33%
Sep 21, 2026	21.12	21.12	21.12	21.12	21.12	0.33%
Sep 18, 2026	21.05	21.05	21.05	21.05	21.05	-0.14%
Sep 17, 2026	21.08	21.08	21.08	21.08	21.08	0.38%
Sep 16, 2026	21.00	21.00	21.00	21.00	21.00	-1.08%
Sep 15, 2026	21.23	21.23	21.23	21.23	21.23	-0.47%
Sep 14, 2026	21.33	21.33	21.33	21.33	21.33	-0.61%
Sep 11, 2026	21.46	21.46	21.46	21.46	21.46	0.75%
Sep 10, 2026	21.30	21.30	21.30	21.30	21.30	-0.61%
Sep 9, 2026	21.43	21.43	21.43	21.43	21.43	-0.42%
Sep 8, 2026	21.52	21.52	21.52	21.52	21.52	-0.42%
Sep 4, 2026	21.61	21.61	21.61	21.61	21.61	-0.23%
Sep 3, 2026	21.66	21.66	21.66	21.66	21.66	0.93%
Sep 2, 2026	21.46	21.46	21.46	21.46	21.46	0.37%
Sep 1, 2026	21.38	21.38	21.38	21.38	21.38	-0.42%
Aug 31, 2026	21.47	21.47	21.47	21.47	21.47	-0.65%
Aug 28, 2026	21.61	21.61	21.61	21.61	21.61	0.05%
Aug 27, 2026	21.60	21.60	21.60	21.60	21.60	0.09%
Aug 26, 2026	21.58	21.58	21.58	21.58	21.58	-0.09%
Aug 25, 2026	21.60	21.60	21.60	21.60	21.60	0.05%
Aug 24, 2026	21.59	21.59	21.59	21.59	21.59	0.19%
Aug 21, 2026	21.55	21.55	21.55	21.55	21.55	0.65%
Aug 20, 2026	21.41	21.41	21.41	21.41	21.41	-0.79%
Aug 19, 2026	21.58	21.58	21.58	21.58	21.58	0.37%
Aug 18, 2026	21.50	21.50	21.50	21.50	21.50	-0.42%
Aug 17, 2026	21.59	21.59	21.59	21.59	21.59	-0.55%
Aug 14, 2026	21.71	21.71	21.71	21.71	21.71	0.05%
Aug 13, 2026	21.70	21.70	21.70	21.70	21.70	0.51%
Aug 12, 2026	21.59	21.59	21.59	21.59	21.59	0.56%
Aug 11, 2026	21.47	21.47	21.47	21.47	21.47	-0.23%
Aug 10, 2026	21.52	21.52	21.52	21.52	21.52	-0.05%
Aug 7, 2026	21.53	21.53	21.53	21.53	21.53	0.75%
Aug 6, 2026	21.37	21.37	21.37	21.37	21.37	-0.84%
Aug 5, 2026	21.55	21.55	21.55	21.55	21.55	-0.14%
Aug 4, 2026	21.58	21.58	21.58	21.58	21.58	1.41%
Aug 3, 2026	21.28	21.28	21.28	21.28	21.28	1.43%
Jul 31, 2026	20.98	20.98	20.98	20.98	20.98	0.53%
Jul 30, 2026	20.87	20.87	20.87	20.87	20.87	1.56%
Jul 29, 2026	20.55	20.55	20.55	20.55	20.55	-1.39%
Jul 28, 2026	20.84	20.84	20.84	20.84	20.84	0.39%
Jul 27, 2026	20.76	20.76	20.76	20.76	20.76	0.39%
Jul 24, 2026	20.68	20.68	20.68	20.68	20.68	0.53%