Skip to content

Subscriptions are live.

Plans
Logo
Start Free

ALDFW Historical Prices

Aldel Financial II Inc. Warrants · daily open, high, low, close & volume

Trading days
98
Period high
0.6999
Period low
0.1658
Period change
-70.40%
DateOpenHighLowCloseChangeVolume
Oct 27, 20260.17600.17600.17010.1702-14.90%1,100
Oct 19, 20260.20000.20000.20000.2000-7.19%100,000
Oct 8, 20260.23000.23000.16580.2155-6.30%31,279
Oct 7, 20260.23000.23000.23000.2300+0.00%917
Oct 6, 20260.24010.24010.23000.2300-0.04%1,243
Sep 21, 20260.26010.26010.23010.2301-11.53%1,848
Sep 17, 20260.26010.26010.26010.2601-0.04%113
Sep 8, 20260.26020.33000.26010.2602+0.00%8,314
Sep 3, 20260.26110.26110.26020.2602-0.34%45,100
Aug 19, 20260.26110.26110.26110.2611+0.00%426
Aug 17, 20260.26110.26110.26110.2611-3.30%146
Aug 14, 20260.27010.27010.27000.2700-6.93%301
Aug 4, 20260.33010.33020.29010.2901-12.12%18,632
Jul 30, 20260.33010.33010.33010.3301+0.00%177
Jul 27, 20260.33010.33010.33010.3301+0.00%300
Jul 20, 20260.33010.33010.33010.3301+6.48%1,000
Jul 2, 20260.31000.31000.31000.3100+3.47%52,869
Jun 26, 20260.29960.29960.29960.2996-0.17%299
Jun 17, 20260.30010.30010.30010.3001+11.11%156
Jun 11, 20260.39010.39010.27010.2701+0.04%1,686
Jun 10, 20260.34990.35990.27000.2700+3.45%18,947
May 26, 20260.32000.32000.26100.2610-21.74%88,650
May 22, 20260.32000.33990.32000.3335+4.19%3,900
May 21, 20260.32010.32010.32010.3201-0.28%600
May 20, 20260.32100.32100.32100.3210-0.03%280
May 15, 20260.32110.32110.32110.3211+0.00%306
May 12, 20260.35000.35000.32110.3211+0.00%20,348
May 11, 20260.33000.33000.32110.3211+0.03%1,883
May 7, 20260.32110.32110.32100.3210+0.28%1,582
May 1, 20260.32000.32010.32000.3201+0.00%10,000
Apr 30, 20260.32010.32010.32010.3201+0.03%287
Apr 29, 20260.35300.36310.32000.3200-0.06%7,561
Apr 20, 20260.32020.32020.32020.3202+0.06%102
Apr 16, 20260.32000.32000.32000.3200+0.00%343
Apr 15, 20260.33000.33000.32000.3200+14.29%5,201
Apr 10, 20260.29360.31520.28000.2800-19.95%6,822
Apr 2, 20260.34980.34980.34980.3498-0.06%800
Mar 27, 20260.35000.35000.35000.3500+19.05%806
Mar 26, 20260.33210.33210.24000.2940-18.56%41,634
Mar 23, 20260.35100.36100.34100.3610+4.91%927
Mar 17, 20260.34270.34410.34260.3441+1.21%722
Mar 10, 20260.36480.36480.34000.3400-22.73%350
Mar 6, 20260.44000.44000.44000.4400+31.74%831
Mar 4, 20260.35310.35310.33400.3340-28.33%1,102
Mar 3, 20260.49000.49000.46600.4660-6.78%1,103
Feb 24, 20260.50540.50540.45000.4999-9.11%51,280
Feb 23, 20260.55000.55000.55000.5500-8.33%341
Feb 20, 20260.60000.60000.60000.6000+8.56%117
Feb 13, 20260.60000.60000.55270.5527+0.00%250
Feb 12, 20260.55270.55270.55270.5527+0.49%2,718
Feb 10, 20260.55000.60000.55000.5500-8.33%5,369
Feb 9, 20260.60000.60000.60000.6000+20.00%1,280
Feb 6, 20260.52770.52770.50000.5000-9.09%50,000
Feb 5, 20260.51430.55000.51420.5500+3.77%315
Feb 4, 20260.53000.53000.53000.5300-10.17%100,000
Feb 3, 20260.59000.59000.59000.5900+7.27%100
Feb 2, 20260.55270.55270.55000.5500-0.49%33,683
Jan 28, 20260.51960.55270.51960.5527+0.49%249
Jan 26, 20260.55000.55000.55000.5500+3.77%6,767
Jan 23, 20260.45000.55000.45000.5300-3.64%76,308
Jan 20, 20260.45000.55000.45000.5500+0.00%3,218
Jan 16, 20260.55000.55000.55000.5500+3.77%213
Jan 15, 20260.55000.55000.53000.5300+0.00%1,414
Jan 14, 20260.53000.53000.53000.5300-3.64%158
Jan 13, 20260.50000.55000.50000.5500+3.77%1,600
Jan 12, 20260.53000.53000.53000.5300-3.64%168
Jan 9, 20260.55000.55000.55000.5500+0.00%238
Jan 8, 20260.55000.55000.55000.5500+9.98%115
Jan 7, 20260.55000.55000.50000.5001-5.64%6,583
Jan 6, 20260.53000.53000.53000.5300-1.85%2,130
Jan 5, 20260.54000.54000.54000.5400+0.00%2,266
Jan 2, 20260.54000.54000.54000.5400-1.82%336
Dec 31, 20250.54000.55000.41000.5500+0.00%4,245
Dec 30, 20250.49960.59000.45170.5500+10.00%9,480
Dec 26, 20250.47000.50000.47000.5000-3.85%2,926
Dec 24, 20250.52000.52000.52000.5200+8.42%499
Dec 23, 20250.40000.55000.40000.4796+1.18%25,187
Dec 16, 20250.49800.54810.47400.4740+3.58%1,025
Dec 12, 20250.45760.45760.45760.4576-8.48%1,127
Dec 10, 20250.50000.50000.50000.5000+0.00%117
Dec 8, 20250.50000.50000.50000.5000-7.41%6,200
Dec 5, 20250.50000.55000.50000.5400+8.00%3,800
Dec 3, 20250.50010.50010.50000.5000-16.67%4,427
Dec 1, 20250.50030.60000.50000.6000-11.76%26,160
Nov 26, 20250.63190.68000.63190.6800+13.39%2,732
Nov 25, 20250.59970.66200.59970.5997+19.94%5,312
Nov 21, 20250.51000.51000.50000.5000-1.96%3,540
Nov 20, 20250.52000.52000.51000.5100-20.30%313
Nov 19, 20250.63990.63990.63990.6399-7.26%314
Nov 17, 20250.59000.69000.59000.6900+21.05%1,504
Nov 13, 20250.62000.63000.57000.5700-18.56%127,900
Nov 12, 20250.60000.69990.60000.6999+14.74%3,416
Nov 11, 20250.61000.61000.61000.6100-6.87%209
Nov 7, 20250.56370.69990.56370.6550+3.97%133,201
Nov 6, 20250.65000.65000.63000.6300-5.97%622
Nov 5, 20250.65000.67000.64000.6700+3.08%51,929
Nov 4, 20250.50000.65000.50000.6500+13.04%100,521
Oct 31, 20250.57500.57500.57500.5750+6.44%120

Daily open, high, low, close and volume for Aldel Financial II Inc. Warrants (ALDFW). Showing 98 trading days. Unadjusted prices.