Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.36
+0.01 (0.10%)
Aug 15, 2025, 4:00 PM - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.38 | 10.42 | 10.35 | 10.36 | 10.36 | 0.10% | 2,505 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.33 | 10.35 | 10.35 | -0.29% | 348,430 |
| Aug 13, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 0.34% | 572 |
| Aug 12, 2025 | 10.42 | 10.43 | 10.30 | 10.35 | 10.35 | -0.24% | 34,658 |
| Aug 11, 2025 | 10.46 | 10.46 | 10.37 | 10.37 | 10.37 | -0.19% | 314 |
| Aug 8, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | -0.38% | 8,710 |
| Aug 7, 2025 | 10.42 | 10.43 | 10.38 | 10.43 | 10.43 | - | 9,588 |
| Aug 6, 2025 | 10.42 | 10.43 | 10.31 | 10.43 | 10.43 | 0.10% | 10,053 |
| Aug 5, 2025 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | -0.10% | 288,856 |
| Aug 4, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.19% | 17,886 |
| Aug 1, 2025 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | -0.09% | 3,588 |
| Jul 31, 2025 | 10.40 | 10.44 | 10.40 | 10.42 | 10.42 | -0.20% | 119,311 |
| Jul 30, 2025 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | -0.19% | 635 |
| Jul 29, 2025 | 10.43 | 10.46 | 10.40 | 10.46 | 10.46 | - | 8,083 |
| Jul 28, 2025 | 10.39 | 10.46 | 10.39 | 10.46 | 10.46 | 0.10% | 8,600 |
| Jul 25, 2025 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 0.14% | 2,171 |
| Jul 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 50 |
| Jul 23, 2025 | 10.43 | 10.46 | 10.40 | 10.44 | 10.44 | -0.14% | 32,146 |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 1,677 |
| Jul 18, 2025 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | -0.10% | 7,970 |
| Jul 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 94 |
| Jul 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2 |
| Jul 15, 2025 | 10.41 | 10.47 | 10.41 | 10.47 | 10.47 | 0.10% | 1,702 |
| Jul 14, 2025 | 10.54 | 10.54 | 10.42 | 10.46 | 10.46 | 0.29% | 885 |
| Jul 11, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.19% | 6,119 |
| Jul 10, 2025 | 10.46 | 10.48 | 10.42 | 10.45 | 10.45 | 0.29% | 1,024 |
| Jul 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.41% | 402 |
| Jul 8, 2025 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | -0.07% | 23,437 |
| Jul 7, 2025 | 10.47 | 10.48 | 10.46 | 10.47 | 10.47 | - | 586,458 |
| Jul 3, 2025 | 10.45 | 10.48 | 10.45 | 10.47 | 10.47 | 0.19% | 29,726 |
| Jul 2, 2025 | 10.47 | 10.49 | 10.45 | 10.45 | 10.45 | -0.10% | 403,981 |
| Jul 1, 2025 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | -0.29% | 2,910 |
| Jun 30, 2025 | 10.50 | 10.54 | 10.49 | 10.49 | 10.49 | 0.10% | 761 |
| 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 |