Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.40
+0.01 (0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | 0.10% | 11,606 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 996 |
| Sep 24, 2025 | 10.39 | 10.44 | 10.38 | 10.40 | 10.40 | -0.19% | 7,960 |
| Sep 23, 2025 | 10.41 | 10.45 | 10.40 | 10.42 | 10.42 | 0.05% | 2,544 |
| Sep 22, 2025 | 10.40 | 10.42 | 10.39 | 10.42 | 10.42 | 0.05% | 8,325 |
| Sep 19, 2025 | 10.40 | 10.41 | 10.37 | 10.41 | 10.41 | 0.39% | 12,745 |
| Sep 18, 2025 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | -0.38% | 120,039 |
| Sep 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% | 466 |
| Sep 16, 2025 | 10.37 | 10.44 | 10.37 | 10.44 | 10.44 | 0.38% | 43,815 |
| Sep 15, 2025 | 10.44 | 10.44 | 10.38 | 10.40 | 10.40 | -0.38% | 90,951 |
| Sep 12, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 76 |
| Sep 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 96,168 |
| Sep 10, 2025 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | - | 27,161 |
| Sep 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 28 |
| Sep 8, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 6 |
| Sep 5, 2025 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | - | 340,566 |
| Sep 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 27 |
| Sep 3, 2025 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 0.01% | 5,234 |
| Sep 2, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 2 |
| Aug 29, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.09% | 612 |
| Aug 28, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | -0.16% | 426 |
| Aug 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.16% | 2,729 |
| Aug 26, 2025 | 10.40 | 10.43 | 10.35 | 10.43 | 10.43 | 0.10% | 10,482 |
| Aug 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 173 |
| Aug 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 10,079 |
| Aug 21, 2025 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | - | 97,424 |
| Aug 20, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - | 80,464 |
| Aug 19, 2025 | 10.30 | 10.42 | 10.30 | 10.42 | 10.42 | - | 263 |
| Aug 18, 2025 | 10.34 | 10.42 | 10.31 | 10.42 | 10.42 | 0.58% | 5,554 |
| Aug 15, 2025 | 10.38 | 10.42 | 10.35 | 10.36 | 10.36 | 0.10% | 2,505 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.33 | 10.35 | 10.35 | -0.29% | 348,430 |
| Aug 13, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 0.34% | 572 |
| Aug 12, 2025 | 10.42 | 10.43 | 10.30 | 10.35 | 10.35 | -0.24% | 34,658 |
| Aug 11, 2025 | 10.46 | 10.46 | 10.37 | 10.37 | 10.37 | -0.19% | 314 |
| Aug 8, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | -0.38% | 8,710 |
| Aug 7, 2025 | 10.42 | 10.43 | 10.38 | 10.43 | 10.43 | - | 9,588 |
| Aug 6, 2025 | 10.42 | 10.43 | 10.31 | 10.43 | 10.43 | 0.10% | 10,053 |
| Aug 5, 2025 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | -0.10% | 288,856 |
| Aug 4, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.19% | 17,886 |
| Aug 1, 2025 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | -0.09% | 3,588 |
| Jul 31, 2025 | 10.40 | 10.44 | 10.40 | 10.42 | 10.42 | -0.20% | 119,311 |
| Jul 30, 2025 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | -0.19% | 635 |
| Jul 29, 2025 | 10.43 | 10.46 | 10.40 | 10.46 | 10.46 | - | 8,083 |
| Jul 28, 2025 | 10.39 | 10.46 | 10.39 | 10.46 | 10.46 | 0.10% | 8,600 |
| Jul 25, 2025 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 0.14% | 2,171 |
| Jul 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 50 |
| Jul 23, 2025 | 10.43 | 10.46 | 10.40 | 10.44 | 10.44 | -0.14% | 32,146 |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 1,677 |
| Jul 18, 2025 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | -0.10% | 7,970 |