Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
Aldel Financial II currently trades with the ticker symbol ALDFU
10.03
-0.01 (-0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | -0.10% | 203,666 |
| Dec 19, 2024 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | -0.10% | 2,978 |
| Dec 18, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.30% | 202 |
| Dec 17, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.10% | 7,600 |
| Dec 16, 2024 | 10.03 | 10.08 | 10.02 | 10.03 | 10.03 | - | 17,180 |
| Dec 13, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 28,800 |
| Dec 12, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | - | 56,000 |
| Dec 11, 2024 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 47,200 |
| Dec 10, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 61,500 |
| Dec 9, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,600 |
| Dec 6, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 457,900 |
| Dec 5, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 793,834 |
| Dec 4, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 292,352 |
| Dec 3, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 362,300 |
| Dec 2, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 585,539 |
| Nov 29, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 109,349 |
| Nov 27, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 160,000 |
| Nov 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 400 |
| Nov 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 211 |
| Nov 22, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 9,637 |
| Nov 21, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 304,300 |
| Nov 20, 2024 | 9.99 | 10.01 | 9.98 | 10.01 | 10.01 | 0.30% | 206,206 |
| Nov 19, 2024 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | - | 18,800 |
| Nov 18, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 900 |
| Nov 15, 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | - | 50,591 |
| Nov 14, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 5,100 |
| Nov 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 532 |
| Nov 12, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 2,418 |
| Nov 11, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 155,328 |
| Nov 8, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Nov 7, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 700 |
| Nov 6, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 501 |
| Nov 5, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 12,596 |
| Nov 4, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 44,330 |
| Nov 1, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 59,535 |
| Oct 31, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,900 |
| Oct 30, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 34,600 |
| Oct 29, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 333,227 |
| Oct 28, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.10% | 15,124 |
| Oct 25, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 82,930 |
| Oct 24, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 314,537 |
| Oct 23, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 587,429 |