Aldel Financial II Inc. (ALDFW)
NASDAQ: ALDFW · Real-Time Price · USD · Warrants
0.3200
-0.0500 (-13.51%)
May 14, 2025, 10:05 AM - Market open
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | -13.51% | 1,050 |
| 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 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 39 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -3.85% | 5,196 |
| Mar 14, 2025 | 0.40 | 0.41 | 0.25 | 0.26 | 0.26 | 3.42% | 11,934 |
| Mar 13, 2025 | 0.28 | 0.33 | 0.25 | 0.25 | 0.25 | 0.56% | 4,561 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,155 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,523 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | - | 364 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -0.08% | 4,988 |
| Mar 6, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | - | 5,408 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |