Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.47
+0.01 (0.12%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.44 | 10.47 | 10.44 | 10.47 | - | 0.12% | 112 |
| 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 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 53 |
| Oct 13, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | -0.14% | 7,264 |
| Oct 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 33 |
| Oct 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 14 |
| 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 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 104 |
| Oct 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.05% | 365 |
| Oct 2, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 108 |
| 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 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 |