Aldel Financial II Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.36	0.36	0.34	0.34	0.34	-22.73%	350
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	31.74%	831
Mar 4, 2026	0.35	0.35	0.33	0.33	0.33	-28.33%	1,102
Mar 3, 2026	0.49	0.49	0.47	0.47	0.47	-6.78%	1,103
Feb 24, 2026	0.51	0.51	0.45	0.50	0.50	-9.11%	51,280
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	341
Feb 20, 2026	0.60	0.60	0.60	0.60	0.60	8.56%	117
Feb 13, 2026	0.60	0.60	0.55	0.55	0.55	-	250
Feb 12, 2026	0.55	0.55	0.55	0.55	0.55	0.49%	2,718
Feb 10, 2026	0.55	0.60	0.55	0.55	0.55	-8.33%	5,369
Feb 9, 2026	0.60	0.60	0.60	0.60	0.60	20.00%	1,280
Feb 6, 2026	0.53	0.53	0.50	0.50	0.50	-9.09%	50,000
Feb 5, 2026	0.51	0.55	0.51	0.55	0.55	3.77%	315
Feb 4, 2026	0.53	0.53	0.53	0.53	0.53	-10.17%	100,000
Feb 3, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	100
Feb 2, 2026	0.55	0.55	0.55	0.55	0.55	-0.49%	33,683
Jan 28, 2026	0.52	0.55	0.52	0.55	0.55	0.49%	249
Jan 26, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	6,767
Jan 23, 2026	0.45	0.55	0.45	0.53	0.53	-3.64%	76,308
Jan 20, 2026	0.45	0.55	0.45	0.55	0.55	-	3,218
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	213
Jan 15, 2026	0.55	0.55	0.53	0.53	0.53	-	1,414
Jan 14, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	158
Jan 13, 2026	0.50	0.55	0.50	0.55	0.55	3.77%	1,600
Jan 12, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	168
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	-	238
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	9.98%	115
Jan 7, 2026	0.55	0.55	0.50	0.50	0.50	-5.64%	6,583
Jan 6, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	2,130
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-	2,266
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	336
Dec 31, 2025	0.54	0.55	0.41	0.55	0.55	-	4,245
Dec 30, 2025	0.50	0.59	0.45	0.55	0.55	10.00%	9,480
Dec 26, 2025	0.47	0.50	0.47	0.50	0.50	-3.85%	2,926
Dec 24, 2025	0.52	0.52	0.52	0.52	0.52	8.42%	499
Dec 23, 2025	0.40	0.55	0.40	0.48	0.48	1.18%	25,187
Dec 16, 2025	0.50	0.55	0.47	0.47	0.47	3.58%	1,025
Dec 12, 2025	0.46	0.46	0.46	0.46	0.46	-8.48%	967
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-	117
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-7.41%	6,200
Dec 5, 2025	0.50	0.55	0.50	0.54	0.54	8.00%	3,800
Dec 3, 2025	0.50	0.50	0.50	0.50	0.50	-16.67%	4,427
Dec 1, 2025	0.50	0.60	0.50	0.60	0.60	-11.76%	26,160
Nov 26, 2025	0.63	0.68	0.63	0.68	0.68	13.39%	2,732
Nov 25, 2025	0.60	0.66	0.60	0.60	0.60	19.94%	5,312
Nov 21, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	3,540
Nov 20, 2025	0.52	0.52	0.51	0.51	0.51	-20.30%	313
Nov 19, 2025	0.64	0.64	0.64	0.64	0.64	-7.26%	314
Nov 17, 2025	0.59	0.69	0.59	0.69	0.69	21.05%	1,504
Nov 13, 2025	0.62	0.63	0.57	0.57	0.57	-18.56%	127,900