Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
Aldel Financial II currently trades with the ticker symbol ALDFU
10.16
+0.03 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | 0.05% | 4,987 |
| Feb 20, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | - | 1,027 |
| Feb 19, 2025 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | - | 2,793 |
| Feb 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Feb 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Feb 13, 2025 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | 0.10% | 2,624 |
| Feb 12, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 0.25% | 4,453 |
| Feb 11, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.02% | 310 |
| Feb 10, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.13% | 356 |
| Feb 7, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | - | 1,211 |
| Feb 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.15% | 350 |
| Feb 5, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | -0.05% | 1,774 |
| Feb 4, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | -0.20% | 18,547 |
| Feb 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% | 130 |
| Jan 31, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Jan 30, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | -0.10% | 6,657 |
| Jan 29, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | -0.30% | 450 |
| Jan 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jan 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 900 |
| Jan 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jan 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 60 |
| Jan 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 252 |
| Jan 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 1,262 |
| Jan 17, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.30% | 3,021 |
| Jan 16, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 902 |
| Jan 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 903 |
| Jan 14, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.09% | 554 |
| Jan 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.09% | 742 |
| Jan 10, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | - | 346 |
| Jan 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.24% | 105 |
| Jan 7, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.34% | 1,445 |
| Jan 6, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% | 221 |
| Jan 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 200 |
| Jan 2, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 1,003 |
| Dec 31, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.40% | 3,357 |
| Dec 30, 2024 | 10.10 | 11.46 | 10.09 | 10.10 | 10.10 | 0.40% | 10,870 |
| Dec 27, 2024 | 10.06 | 10.21 | 10.04 | 10.06 | 10.06 | 0.18% | 38,967 |
| Dec 26, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.08% | 218 |
| Dec 24, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.10% | 17,966 |
| Dec 23, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 352 |
| Dec 20, 2024 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | -0.10% | 103,666 |
| Dec 19, 2024 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | -0.10% | 2,878 |
| Dec 18, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.30% | 202 |
| Dec 17, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.10% | 7,587 |
| Dec 16, 2024 | 10.03 | 10.08 | 10.02 | 10.03 | 10.03 | - | 17,002 |
| Dec 13, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.23% | 28,800 |
| Dec 12, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | -0.03% | 55,960 |
| Dec 11, 2024 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 47,156 |
| Dec 10, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 61,473 |
| Dec 9, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,560 |
| Dec 6, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 457,894 |
| Dec 5, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 793,734 |
| Dec 4, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 234,418 |
| Dec 3, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 362,279 |
| Dec 2, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 585,539 |
| Nov 29, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | - | 109,349 |
| Nov 27, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.13% | 159,967 |
| Nov 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.07% | 365 |
| Nov 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.09% | 211 |
| Nov 22, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.19% | 9,637 |
| Nov 21, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 304,277 |
| Nov 20, 2024 | 9.99 | 10.01 | 9.98 | 10.01 | 10.01 | 0.30% | 206,206 |
| Nov 19, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 18,751 |
| Nov 18, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 895 |
| Nov 15, 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | - | 50,391 |
| Nov 14, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 5,097 |
| Nov 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 532 |
| Nov 12, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | - | 2,418 |
| Nov 11, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | - | 155,328 |
| Nov 8, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Nov 7, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 680 |
| Nov 6, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 401 |
| Nov 5, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 12,043 |
| Nov 4, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 44,330 |
| Nov 1, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | - | 59,535 |
| Oct 31, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,876 |
| Oct 30, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 34,561 |
| Oct 29, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 333,227 |
| Oct 28, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.10% | 15,124 |
| Oct 25, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 82,930 |
| Oct 24, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 314,537 |
| Oct 23, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 587,429 |