KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.52	0.52	0.50	0.51	0.51	0.20%	211,323
Dec 3, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	191,664
Dec 2, 2025	0.52	0.53	0.49	0.50	0.50	-3.65%	1,506,231
Dec 1, 2025	0.53	0.55	0.52	0.52	0.52	-1.89%	3,434,646
Nov 30, 2025	0.54	0.54	0.52	0.53	0.53	-	728,997
Nov 27, 2025	0.53	0.54	0.52	0.53	0.53	1.73%	1,144,711
Nov 26, 2025	0.52	0.54	0.49	0.52	0.52	1.17%	3,871,694
Nov 25, 2025	0.54	0.54	0.51	0.52	0.52	-4.10%	1,318,272
Nov 24, 2025	0.54	0.54	0.52	0.54	0.54	0.37%	1,034,689
Nov 23, 2025	0.53	0.56	0.52	0.54	0.54	0.19%	743,292
Nov 20, 2025	0.55	0.55	0.53	0.53	0.53	-0.19%	454,444
Nov 19, 2025	0.53	0.54	0.52	0.54	0.54	3.28%	764,035
Nov 18, 2025	0.54	0.54	0.49	0.52	0.52	-3.36%	3,449,712
Nov 17, 2025	0.56	0.56	0.51	0.54	0.54	-2.55%	2,329,133
Nov 16, 2025	0.62	0.62	0.52	0.55	0.55	-10.28%	4,306,487
Nov 13, 2025	0.61	0.64	0.61	0.61	0.61	1.83%	3,607,113
Nov 12, 2025	0.65	0.66	0.60	0.60	0.60	-6.38%	3,550,576
Nov 11, 2025	0.68	0.69	0.64	0.64	0.64	-4.46%	2,867,009
Nov 10, 2025	0.71	0.73	0.67	0.67	0.67	-4.94%	1,643,255
Nov 9, 2025	0.70	0.74	0.69	0.71	0.71	1.43%	4,365,085
Nov 6, 2025	0.72	0.72	0.70	0.70	0.70	-2.24%	338,938
Nov 5, 2025	0.72	0.74	0.70	0.71	0.71	-	607,604
Nov 4, 2025	0.72	0.75	0.71	0.71	0.71	0.56%	2,094,519
Nov 3, 2025	0.73	0.80	0.71	0.71	0.71	-3.01%	3,059,110
Nov 2, 2025	0.74	0.75	0.71	0.73	0.73	0.41%	2,567,972
Oct 30, 2025	0.74	0.76	0.72	0.73	0.73	-0.82%	1,721,757
Oct 29, 2025	0.75	0.77	0.73	0.74	0.74	-2.13%	4,592,949
Oct 28, 2025	0.78	0.80	0.73	0.75	0.75	-1.83%	2,561,122
Oct 27, 2025	0.80	0.82	0.76	0.77	0.77	-4.38%	3,689,958
Oct 26, 2025	0.80	0.87	0.79	0.80	0.80	1.52%	10,122,900
Oct 23, 2025	0.76	0.87	0.75	0.79	0.79	4.23%	8,271,199
Oct 22, 2025	0.71	0.77	0.71	0.76	0.76	7.23%	2,801,231
Oct 21, 2025	0.65	0.71	0.63	0.71	0.71	8.46%	4,090,147
Oct 20, 2025	0.61	0.66	0.60	0.65	0.65	8.51%	1,441,027
Oct 19, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	1,082,105
Oct 16, 2025	0.59	0.60	0.58	0.58	0.58	-1.03%	491,112
Oct 15, 2025	0.57	0.59	0.56	0.59	0.59	3.54%	2,642,061
Oct 14, 2025	0.58	0.59	0.56	0.57	0.57	-2.75%	677,256
Oct 13, 2025	0.58	0.59	0.57	0.58	0.58	0.35%	460,056
Oct 12, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	226,825
Oct 9, 2025	0.58	0.59	0.58	0.58	0.58	0.86%	575,274
Oct 8, 2025	0.58	0.59	0.56	0.58	0.58	1.76%	1,097,177
Oct 7, 2025	0.56	0.58	0.54	0.57	0.57	3.08%	1,394,544
Oct 6, 2025	0.55	0.57	0.54	0.55	0.55	0.18%	1,496,306
Oct 5, 2025	0.55	0.59	0.54	0.55	0.55	3.18%	6,891,996
Oct 2, 2025	0.50	0.60	0.50	0.53	0.53	8.98%	6,763,621
Oct 1, 2025	0.40	0.50	0.40	0.49	0.49	23.43%	7,506,669
Sep 30, 2025	0.41	0.41	0.40	0.40	0.40	-1.49%	932,984
Sep 29, 2025	0.40	0.42	0.40	0.40	0.40	0.75%	5,472,231
Sep 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	234,544