Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.48
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | - | 1,859 |
| Jun 26, 2025 | 10.42 | 10.52 | 10.42 | 10.48 | 10.48 | -0.10% | 205,862 |
| Jun 25, 2025 | 10.52 | 10.54 | 10.49 | 10.49 | 10.49 | -0.47% | 199,423 |
| Jun 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% | 562 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.46 | 10.49 | 10.49 | -0.05% | 8,851 |
| Jun 20, 2025 | 10.54 | 10.54 | 10.46 | 10.50 | 10.50 | 0.33% | 67,780 |
| Jun 18, 2025 | 10.50 | 10.52 | 10.46 | 10.46 | 10.46 | -0.10% | 21,887 |
| Jun 17, 2025 | 10.51 | 10.52 | 10.47 | 10.47 | 10.47 | -0.38% | 257,840 |
| Jun 16, 2025 | 10.39 | 10.52 | 10.39 | 10.51 | 10.51 | - | 856 |
| Jun 13, 2025 | 10.52 | 10.52 | 10.49 | 10.51 | 10.51 | 0.10% | 69,533 |
| Jun 12, 2025 | 10.50 | 10.53 | 10.47 | 10.50 | 10.50 | - | 90,159 |
| Jun 11, 2025 | 10.49 | 10.54 | 10.47 | 10.50 | 10.50 | -0.38% | 2,867 |
| Jun 10, 2025 | 10.49 | 10.54 | 10.46 | 10.54 | 10.54 | 0.48% | 5,094 |
| Jun 9, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 0.19% | 889 |
| Jun 6, 2025 | 10.46 | 10.48 | 10.46 | 10.47 | 10.47 | 0.05% | 42,306 |
| Jun 5, 2025 | 10.46 | 10.49 | 10.46 | 10.47 | 10.47 | 0.05% | 41,194 |
| Jun 4, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | - | 206,358 |
| Jun 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.05% | 5,383 |
| Jun 2, 2025 | 10.41 | 10.47 | 10.39 | 10.47 | 10.47 | 0.43% | 40,209 |
| May 30, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.19% | 4,576 |
| May 29, 2025 | 10.39 | 10.43 | 10.39 | 10.40 | 10.40 | -0.19% | 17,724 |
| May 28, 2025 | 10.42 | 10.42 | 10.40 | 10.42 | 10.42 | 0.19% | 63,279 |
| May 27, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | -0.38% | 359 |
| May 23, 2025 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 0.38% | 1,383 |
| May 22, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | - | 28,314 |
| May 21, 2025 | 10.43 | 10.45 | 10.40 | 10.40 | 10.40 | -0.19% | 610 |
| May 20, 2025 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | - | 14,474 |
| May 19, 2025 | 10.41 | 10.43 | 10.40 | 10.42 | 10.42 | 0.19% | 59,074 |
| May 16, 2025 | 10.43 | 10.44 | 10.40 | 10.40 | 10.40 | -0.29% | 26,702 |
| May 15, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.29% | 16,400 |
| May 14, 2025 | 10.40 | 10.43 | 10.39 | 10.40 | 10.40 | - | 48,804 |
| May 13, 2025 | 10.43 | 10.43 | 10.38 | 10.40 | 10.40 | -0.03% | 12,125 |
| May 12, 2025 | 10.34 | 10.45 | 10.34 | 10.40 | 10.40 | 0.13% | 214,399 |
| May 9, 2025 | 10.27 | 10.39 | 10.23 | 10.39 | 10.39 | 1.11% | 379,471 |
| May 8, 2025 | 10.25 | 10.28 | 10.20 | 10.28 | 10.28 | 0.55% | 34,056 |
| May 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 2,068 |
| May 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 86 |
| May 5, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 10,685 |
| May 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 12,080 |
| May 1, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.10% | 76,597 |
| Apr 30, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 10.20 | 0.29% | 5,185 |
| Apr 29, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 3,011 |
| Apr 28, 2025 | 10.12 | 10.17 | 10.12 | 10.15 | 10.15 | 0.30% | 109,515 |
| Apr 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.04% | 623 |
| Apr 24, 2025 | 10.13 | 10.15 | 10.11 | 10.12 | 10.12 | 0.26% | 3,280 |
| Apr 23, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 21, 2025 | 10.03 | 10.11 | 10.03 | 10.09 | 10.09 | - | 798 |
| Apr 17, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 3,491 |
| Apr 16, 2025 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | -0.10% | 861,286 |