ADECX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 2, 2026	21.26	21.26	21.26	21.26	21.26	-0.05%
Oct 30, 2026	21.27	21.27	21.27	21.27	21.27	-0.61%
Oct 29, 2026	21.40	21.40	21.40	21.40	21.40	0.61%
Oct 28, 2026	21.27	21.27	21.27	21.27	21.27	0.57%
Oct 27, 2026	21.15	21.15	21.15	21.15	21.15	-0.14%
Oct 26, 2026	21.18	21.18	21.18	21.18	21.18	0.33%
Oct 23, 2026	21.11	21.11	21.11	21.11	21.11	-0.75%
Oct 22, 2026	21.27	21.27	21.27	21.27	21.27	-0.42%
Oct 21, 2026	21.36	21.36	21.36	21.36	21.36	0.23%
Oct 20, 2026	21.31	21.31	21.31	21.31	21.31	0.80%
Oct 19, 2026	21.14	21.14	21.14	21.14	21.14	-
Oct 16, 2026	21.14	21.14	21.14	21.14	21.14	-0.33%
Oct 15, 2026	21.21	21.21	21.21	21.21	21.21	0.81%
Oct 14, 2026	21.04	21.04	21.04	21.04	21.04	-0.33%
Oct 13, 2026	21.11	21.11	21.11	21.11	21.11	-0.14%
Oct 12, 2026	21.14	21.14	21.14	21.14	21.14	0.09%
Oct 9, 2026	21.12	21.12	21.12	21.12	21.12	0.48%
Oct 8, 2026	21.02	21.02	21.02	21.02	21.02	0.33%
Oct 7, 2026	20.95	20.95	20.95	20.95	20.95	-0.19%
Oct 6, 2026	20.99	20.99	20.99	20.99	20.99	0.77%
Oct 5, 2026	20.83	20.83	20.83	20.83	20.83	0.10%
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%