Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.74
0.00 (0.00%)
Sep 8, 2026, 10:06 AM EDT - Market open
Aldel Financial II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.80 | 10.81 | 10.79 | 10.81 | 10.81 | 0.05% | 376,072 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | 99,128 |
| Aug 31, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 1,246 |
| Aug 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | 232 |
| Aug 27, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 235 |
| Aug 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | 212 |
| Aug 25, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 50,025 |
| Aug 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 10,442 |
| Aug 21, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 14,836 |
| Aug 20, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 69,010 |
| Aug 19, 2026 | 10.76 | 10.77 | 10.76 | 10.76 | 10.76 | -0.09% | 156,766 |
| Aug 17, 2026 | 10.72 | 10.77 | 10.72 | 10.77 | 10.77 | -0.09% | 1,451 |
| Aug 11, 2026 | 10.78 | 10.78 | 10.77 | 10.78 | 10.78 | 0.47% | 455,183 |
| Aug 3, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 106 |
| Jul 31, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.42% | 246 |
| Jul 30, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.33% | 308 |
| Jul 28, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 4,576 |
| Jul 27, 2026 | 10.78 | 10.78 | 10.74 | 10.74 | 10.74 | - | 8,348 |
| Jul 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% | 80,827 |
| Jul 22, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% | 165 |
| Jul 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 106 |
| Jul 14, 2026 | 10.69 | 10.71 | 10.69 | 10.70 | 10.70 | - | 3,793 |
| Jul 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% | 89,418 |
| Jul 10, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 236 |
| Jul 9, 2026 | 10.71 | 10.73 | 10.71 | 10.73 | 10.73 | 0.37% | 3,783 |
| Jul 8, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | 9,981 |
| Jul 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | 4,856 |
| Jul 1, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.33% | 24,400 |
| Jun 30, 2026 | 10.72 | 10.72 | 10.69 | 10.69 | 10.69 | 0.23% | 23,262 |
| Jun 24, 2026 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | -0.19% | 221,046 |
| Jun 23, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 504 |
| Jun 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 50,043 |
| Jun 16, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% | 189 |
| Jun 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% | 237 |
| Jun 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 30,061 |
| Jun 11, 2026 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 0.28% | 65,528 |
| Jun 10, 2026 | 10.67 | 10.69 | 10.65 | 10.65 | 10.65 | -0.28% | 7,801 |
| Jun 9, 2026 | 10.69 | 10.69 | 10.67 | 10.68 | 10.68 | - | 1,118 |
| Jun 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 4,441 |
| Jun 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | 163 |
| Jun 1, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 0.09% | 390 |
| May 29, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 15,018 |
| May 28, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | 1,073 |
| May 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 25,000 |
| May 21, 2026 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | - | 15,527 |
| May 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% | 878 |
| May 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 168 |
| May 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% | 503 |
| May 14, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.19% | 65,392 |
| May 12, 2026 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | -0.09% | 17,401 |