Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.42
+0.02 (0.19%)
May 28, 2025, 4:00 PM - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | - | - | 62,817 |
| May 27, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.38% | 359 |
| May 23, 2025 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.38% | 1,383 |
| May 22, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | - | 28,314 |
| May 21, 2025 | 10.43 | 10.45 | 10.40 | 10.40 | 10.40 | -0.19% | 610 |
| May 20, 2025 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | - | 14,474 |
| May 19, 2025 | 10.41 | 10.43 | 10.40 | 10.42 | 10.42 | 0.19% | 59,074 |
| May 16, 2025 | 10.43 | 10.44 | 10.40 | 10.40 | 10.40 | -0.29% | 26,702 |
| May 15, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.29% | 16,400 |
| May 14, 2025 | 10.40 | 10.43 | 10.39 | 10.40 | 10.40 | - | 48,804 |
| May 13, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -0.03% | 12,125 |
| May 12, 2025 | 10.34 | 10.45 | 10.34 | 10.40 | 10.40 | 0.13% | 214,399 |
| May 9, 2025 | 10.27 | 10.39 | 10.23 | 10.39 | 10.39 | 1.11% | 379,471 |
| May 8, 2025 | 10.25 | 10.28 | 10.20 | 10.28 | 10.28 | 0.55% | 34,056 |
| May 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 2,068 |
| May 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 86 |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 10,685 |
| May 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 12,080 |
| May 1, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 76,597 |
| Apr 30, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.29% | 5,185 |
| Apr 29, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 3,011 |
| Apr 28, 2025 | 10.12 | 10.17 | 10.12 | 10.15 | 10.15 | 0.30% | 109,515 |
| Apr 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.04% | 623 |
| Apr 24, 2025 | 10.13 | 10.15 | 10.11 | 10.12 | 10.12 | 0.26% | 3,280 |
| Apr 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 21, 2025 | 10.03 | 10.11 | 10.03 | 10.09 | 10.09 | - | 798 |
| Apr 17, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 3,491 |
| Apr 16, 2025 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | -0.10% | 861,286 |
| Apr 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% | 492 |
| Apr 14, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.20% | 54,592 |
| Apr 11, 2025 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | 0.10% | 13,478 |
| Apr 10, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 1,332 |
| Apr 9, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | -0.35% | 2,563 |
| Apr 8, 2025 | 10.12 | 10.14 | 10.09 | 10.14 | 10.14 | 0.35% | 1,990 |
| Apr 7, 2025 | 10.09 | 10.12 | 10.08 | 10.10 | 10.10 | 0.10% | 2,422 |
| Apr 4, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 4,014 |
| Apr 3, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.20% | 1,763 |
| Apr 2, 2025 | 10.11 | 10.13 | 10.11 | 10.11 | 10.11 | 0.10% | 45,458 |
| Apr 1, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.10% | 5,429 |
| Mar 31, 2025 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | - | 106,551 |
| Mar 28, 2025 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.10% | 146,657 |
| Mar 27, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | - | 913 |
| Mar 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 75,129 |
| Mar 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 779 |
| Mar 24, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 75,703 |
| Mar 21, 2025 | 10.09 | 10.10 | 10.06 | 10.10 | 10.10 | 0.40% | 99,020 |
| Mar 20, 2025 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | - | 6,626 |
| Mar 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 108 |
| Mar 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 108 |