Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.48
-0.03 (-0.29%)
Nov 28, 2025, 4:00 PM EST - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% | 593 |
| Nov 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1,140 |
| Nov 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% | 2,021 |
| Nov 24, 2025 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | -0.10% | 1,832 |
| Nov 20, 2025 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -0.19% | 6,452 |
| Nov 19, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.28% | 6,106 |
| Nov 17, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 1,378 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% | 111 |
| Nov 13, 2025 | 10.50 | 10.55 | 10.50 | 10.54 | 10.54 | - | 13,251 |
| Nov 11, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 1,039 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 400 |
| Nov 7, 2025 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 0.09% | 27,031 |
| Nov 6, 2025 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.19% | 7,755 |
| Nov 5, 2025 | 10.50 | 10.54 | 10.49 | 10.53 | 10.53 | 0.38% | 94,466 |
| Nov 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 101,842 |
| Nov 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.05% | 22,067 |
| Oct 30, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.24% | 8,150 |
| Oct 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.25% | 4,990 |
| Oct 24, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 0.25% | 15,170 |
| Oct 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 542 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.07% | 2,725 |
| Oct 17, 2025 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 0.07% | 8,179 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 20,985 |
| Oct 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 2,081 |
| Oct 13, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | -0.14% | 7,264 |
| Oct 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.14% | 14,310 |
| Oct 7, 2025 | 10.45 | 10.46 | 10.44 | 10.45 | 10.45 | 0.05% | 11,927 |
| Oct 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.05% | 365 |
| Oct 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | 5,032 |
| Sep 30, 2025 | 10.40 | 10.47 | 10.40 | 10.45 | 10.45 | 0.10% | 2,996 |
| Sep 29, 2025 | 10.44 | 10.44 | 10.40 | 10.44 | 10.44 | 0.38% | 36,557 |
| 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 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 5, 2025 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | - | 340,566 |
| Sep 3, 2025 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 0.01% | 5,234 |
| 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 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 10,079 |