Aldel Financial II Inc. (ALDFW)
NASDAQ: ALDFW · Real-Time Price · USD · Warrants
0.3751
-0.0110 (-2.85%)
May 29, 2025, 4:00 PM - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.85% | 105 |
| May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -29.80% | 104 |
| May 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| May 23, 2025 | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | 5.77% | 3,273 |
| May 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 48 |
| May 21, 2025 | 0.53 | 0.53 | 0.40 | 0.52 | 0.52 | 30.00% | 1,779 |
| May 20, 2025 | 0.53 | 0.53 | 0.40 | 0.40 | 0.40 | 14.29% | 113,037 |
| May 19, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -5.41% | 5,219 |
| May 16, 2025 | 0.37 | 0.40 | 0.35 | 0.37 | 0.37 | - | 94,752 |
| May 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| May 14, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | - | 1,150 |
| May 13, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | -7.50% | 13,284 |
| May 12, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 25.00% | 20,469 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,055 |
| May 8, 2025 | 0.31 | 0.40 | 0.31 | 0.32 | 0.32 | 27.85% | 39,426 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.57% | 100 |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.07% | 429 |
| May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 2, 2025 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 15.92% | 2,248 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 30, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -0.48% | 11,259 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.48% | 544 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 426 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,501 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 6,682 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 14, 2025 | 0.28 | 0.34 | 0.27 | 0.27 | 0.27 | 7.66% | 251,489 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.32% | 443 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 7, 2025 | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | -11.00% | 2,204 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -17.89% | 144 |
| Apr 3, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 10.35% | 749 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 741 |
| Apr 1, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | - | 1,554 |
| Mar 31, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 227,638 |
| Mar 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -16.92% | 27,977 |
| Mar 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 39 |
| Mar 26, 2025 | 0.32 | 0.41 | 0.31 | 0.36 | 0.36 | 20.37% | 4,454 |
| Mar 25, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 11.11% | 35,287 |
| Mar 24, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 3.45% | 229,203 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9 |
| Mar 20, 2025 | 0.29 | 0.45 | 0.26 | 0.26 | 0.26 | 0.38% | 9,007 |
| Mar 19, 2025 | 0.28 | 0.41 | 0.25 | 0.26 | 0.26 | 4.00% | 7,410 |