Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.11
+0.01 (0.10%)
Mar 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 108 |
| Mar 14, 2025 | 10.05 | 10.08 | 10.05 | 10.06 | 10.06 | 0.10% | 2,044 |
| Mar 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 193 |
| Mar 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 701 |
| Mar 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 528 |
| Mar 10, 2025 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | 0.20% | 1,702 |
| Mar 7, 2025 | 10.04 | 10.11 | 10.04 | 10.04 | 10.04 | -0.10% | 5,113 |
| Mar 6, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 51,444 |
| Mar 5, 2025 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | - | 23,972 |
| Mar 4, 2025 | 10.03 | 10.06 | 10.03 | 10.04 | 10.04 | 0.10% | 462,349 |
| Mar 3, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 789,151 |
| Feb 28, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 48,606 |
| Feb 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 101,662 |
| Feb 26, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.04% | 66,004 |
| Feb 25, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.09% | 543,744 |
| Feb 24, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 42,252 |
| Feb 21, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.15% | 75,361 |
| Feb 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 38,392 |
| Feb 19, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 539,622 |
| Feb 18, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.15% | 127,336 |
| Feb 14, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 24,916 |
| Feb 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 25,300 |
| Feb 12, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 272,577 |
| Feb 11, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.10% | 25,282 |
| Feb 10, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 597,969 |
| Feb 7, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | - | 213,108 |
| Feb 6, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 7,593 |
| Feb 5, 2025 | 9.99 | 9.99 | 9.97 | 9.99 | 9.99 | - | 17,734 |
| Feb 4, 2025 | 10.14 | 10.14 | 9.97 | 9.99 | 9.99 | 0.30% | 13,564 |
| Feb 3, 2025 | 10.13 | 10.13 | 9.96 | 9.96 | 9.96 | - | 48,420 |
| Jan 31, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% | 5,957 |
| Jan 30, 2025 | 10.00 | 10.00 | 9.96 | 9.99 | 9.99 | -0.10% | 5,969 |
| Jan 29, 2025 | 10.00 | 10.04 | 9.97 | 10.00 | 10.00 | 0.05% | 21,408 |
| Jan 28, 2025 | 10.17 | 10.17 | 9.95 | 10.00 | 10.00 | 0.25% | 15,560 |
| Jan 27, 2025 | 10.14 | 10.14 | 9.95 | 9.97 | 9.97 | -0.11% | 64,502 |
| Jan 24, 2025 | 10.30 | 10.61 | 9.94 | 9.98 | 9.98 | 0.01% | 12,790 |
| Jan 23, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 11,978 |
| Jan 22, 2025 | 10.69 | 10.69 | 9.95 | 9.97 | 9.97 | 0.10% | 19,762 |
| Jan 21, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 17,240 |
| Jan 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 18,520 |
| Jan 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 18,090 |