Dark

ADAL
Anthemis Digital Acquisitions I Corp Class A
stock NASDAQ

Inactive

May 2, 2023

10.47USD-0.095%(-0.01)17,744

Pre-market

0.00USD-100.000%(-10.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-02	10.4750	10.4770	10.4700	10.4700	-0.095%	17,744	0.000%
2023-05-01	10.4800	10.4831	10.4740	10.4800	0.000%	16,311	-0.095%
2023-04-28	10.5000	10.5000	10.4800	10.4800	0.000%	4,475	-0.095%
2023-04-27	10.4700	10.4800	10.4600	10.4800	-0.664%	32,187	-0.095%
2023-04-26	10.5500	10.5500	10.5500	10.5500	+0.764%	103	-0.758%
2023-04-25	10.4750	10.4750	10.4600	10.4700	-0.095%	6,014	0.000%
2023-04-24	10.4750	10.4800	10.4600	10.4800	+0.096%	82,695	-0.095%
2023-04-21	10.4700	10.4700	10.4700	10.4700	-0.286%	25,160	0.000%
2023-04-19	10.4700	10.5400	10.4700	10.5000	+0.287%	247,420	-0.286%
2023-04-18	10.4700	10.4700	10.4700	10.4700	+0.191%	277,171	0.000%
2023-04-17	10.4500	10.4500	10.4500	10.4500	-0.080%	19,619	+0.191%
2023-04-13	10.4700	10.4700	10.4500	10.4584	+0.080%	320,692	+0.111%
2023-04-12	10.4500	10.4500	10.4500	10.4500	-0.191%	6,565	+0.191%
2023-04-11	10.4400	10.4700	10.4400	10.4700	+0.096%	17,799	0.000%
2023-04-06	10.4600	10.4600	10.4600	10.4600	+0.096%	474	+0.096%
2023-04-04	10.4500	10.4500	10.4500	10.4500	0.000%	5,893	+0.191%
2023-04-03	10.4500	10.4500	10.4500	10.4500	0.000%	6,276	+0.191%
2023-03-30	10.4400	10.4500	10.4400	10.4500	+0.192%	14,700	+0.191%
2023-03-29	10.4300	10.4300	10.4300	10.4300	-0.096%	27,553	+0.384%
2023-03-28	10.4400	10.4400	10.4400	10.4400	+0.096%	14,698	+0.287%
2023-03-27	10.4300	10.4300	10.4300	10.4300	0.000%	23,001	+0.384%
2023-03-24	10.4300	10.4300	10.4300	10.4300	0.000%	447,852	+0.384%
2023-03-23	10.4300	10.4300	10.4300	10.4300	0.000%	520	+0.384%
2023-03-22	10.4300	10.4300	10.4300	10.4300	0.000%	1,070	+0.384%
2023-03-21	10.4300	10.4300	10.4300	10.4300	+0.096%	279	+0.384%
2023-03-20	10.4300	10.4300	10.4200	10.4200	0.000%	518,257	+0.480%
2023-03-17	10.4200	10.4200	10.4200	10.4200	0.000%	75,003	+0.480%
2023-03-16	10.4200	10.4200	10.4200	10.4200	0.000%	200,001	+0.480%
2023-03-15	10.4200	10.4250	10.4200	10.4200	0.000%	12,351	+0.480%
2023-03-14	10.4200	10.4200	10.4200	10.4200	-0.096%	50,423	+0.480%
2023-03-13	10.4100	10.4300	10.4100	10.4300	+0.096%	609	+0.384%
2023-03-10	10.4100	10.4200	10.4100	10.4200	+0.096%	168,700	+0.480%
2023-03-09	10.4150	10.4300	10.4100	10.4100	0.000%	921,196	+0.576%
2023-03-08	10.4200	10.4200	10.4100	10.4100	0.000%	2,412,338	+0.576%
2023-03-07	10.4100	10.4200	10.4100	10.4100	-0.096%	1,226,113	+0.576%
2023-03-06	10.4800	10.9000	10.4100	10.4200	+0.139%	13,193	+0.480%
2023-03-03	10.4100	10.4100	10.4055	10.4055	+0.053%	201	+0.620%
2023-03-02	10.4000	10.4000	10.4000	10.4000	0.000%	31,187	+0.673%
2023-02-27	10.3900	10.4000	10.3900	10.4000	+0.096%	23,577	+0.673%
2023-02-22	10.3800	10.3900	10.3800	10.3900	+0.193%	175,555	+0.770%
2023-02-16	10.3800	10.3800	10.3700	10.3700	-0.096%	2,444	+0.964%
2023-02-15	10.3800	10.3800	10.3800	10.3800	+0.193%	188	+0.867%
2023-02-14	10.3600	10.3600	10.3600	10.3600	0.000%	155,449	+1.062%
2023-02-09	10.3600	10.3600	10.3600	10.3600	0.000%	5,191	+1.062%
2023-02-08	10.3600	10.3600	10.3600	10.3600	0.000%	1,198,298	+1.062%
2023-02-07	10.3700	10.3700	10.3600	10.3600	+0.097%	1,728,335	+1.062%
2023-02-06	10.3600	10.3600	10.3500	10.3500	0.000%	48,767	+1.159%
2023-02-03	10.3500	10.3600	10.3498	10.3500	0.000%	1,139,851	+1.159%
2023-02-02	10.3400	10.3500	10.3400	10.3500	0.000%	1,494	+1.159%
2023-02-01	10.3500	10.3500	10.3500	10.3500	0.000%	4,644	+1.159%
2023-01-31	10.3500	10.3500	10.3500	10.3500	0.000%	106	+1.159%
2023-01-30	10.3500	10.3500	10.3500	10.3500	+0.194%	451,373	+1.159%
2023-01-27	10.3350	10.3350	10.3300	10.3300	-0.097%	2,535	+1.355%
2023-01-26	10.3400	10.3400	10.3400	10.3400	+0.097%	300	+1.257%
2023-01-25	10.3200	10.3400	10.3200	10.3300	+0.097%	30,633	+1.355%
2023-01-24	10.3200	10.3300	10.3200	10.3200	0.000%	20,742	+1.453%
2023-01-23	10.3200	10.3200	10.3200	10.3200	-0.097%	254	+1.453%
2023-01-19	10.3200	10.3300	10.3200	10.3300	+0.097%	556,385	+1.355%
2023-01-18	10.3184	10.3300	10.3184	10.3200	+0.097%	529,646	+1.453%
2023-01-17	10.3100	10.3100	10.3100	10.3100	0.000%	6,801	+1.552%
2023-01-13	10.3100	10.3100	10.3100	10.3100	0.000%	322,200	+1.552%
2023-01-12	10.3100	10.3100	10.3100	10.3100	+0.049%	12,562	+1.552%
2023-01-11	10.3050	10.3100	10.3050	10.3050	+0.049%	1,369,901	+1.601%
2023-01-10	10.3000	10.3000	10.3000	10.3000	0.000%	303	+1.650%
2023-01-09	10.3000	10.3000	10.3000	10.3000	+0.097%	50,013	+1.650%
2023-01-06	10.2900	10.3000	10.2900	10.2900	-0.097%	13,702	+1.749%
2023-01-05	10.2700	10.3000	10.2700	10.3000	+0.390%	57,400	+1.650%
2022-12-29	10.2800	10.2800	10.2600	10.2600	+0.195%	2,235	+2.047%
2022-12-20	10.2400	10.2400	10.2400	10.2400	+0.196%	315	+2.246%
2022-12-06	10.2200	10.2200	10.2200	10.2200	0.000%	19,153	+2.446%
2022-12-05	10.2300	10.2300	10.2200	10.2200	-0.098%	7,763	+2.446%
2022-12-01	10.2250	10.2300	10.2200	10.2300	+0.073%	91,984	+2.346%
2022-11-30	10.2250	10.2250	10.2225	10.2225	-0.073%	1,368	+2.421%
2022-11-29	10.2200	10.2300	10.2100	10.2300	+0.294%	80,852	+2.346%
2022-11-28	10.2000	10.2200	10.2000	10.2000	+0.147%	507,708	+2.647%
2022-11-23	10.1900	10.1900	10.1850	10.1850	+0.049%	4,831	+2.798%
2022-11-18	10.1800	10.1800	10.1800	10.1800	0.000%	33,702	+2.849%
2022-11-17	10.1800	10.1900	10.1798	10.1800	+0.049%	61,627	+2.849%
2022-11-16	10.1700	10.1750	10.1700	10.1750	+0.148%	30,272	+2.899%
2022-11-14	10.1600	10.1600	10.1600	10.1600	0.000%	163	+3.051%
2022-11-10	10.1600	10.1600	10.1600	10.1600	0.000%	406	+3.051%
2022-11-09	10.1600	10.1600	10.1600	10.1600	+0.099%	177	+3.051%
2022-11-07	10.1500	10.1500	10.1500	10.1500	+0.099%	83,255	+3.153%
2022-11-03	10.1800	10.1800	10.1400	10.1400	-0.393%	8,240	+3.254%
2022-11-02	10.1600	10.1800	10.1600	10.1800	+0.296%	18,174	+2.849%
2022-11-01	10.1300	10.1500	10.1300	10.1500	-0.098%	7,200	+3.153%
2022-10-31	10.1700	10.1700	10.1600	10.1600	+0.296%	350	+3.051%
2022-10-26	10.1300	10.1300	10.1300	10.1300	0.000%	236	+3.356%
2022-10-25	10.1100	10.1300	10.1100	10.1300	+0.347%	4,300	+3.356%
2022-10-19	10.1000	10.1000	10.0950	10.0950	-0.050%	935	+3.715%
2022-10-18	10.1050	10.1050	10.1000	10.1000	-0.099%	169,349	+3.663%
2022-10-17	10.1300	10.1300	10.0900	10.1100	0.000%	7,006	+3.561%
2022-10-13	10.1100	10.1100	10.1100	10.1100	+0.198%	7,305	+3.561%
2022-10-12	10.0900	10.0900	10.0900	10.0900	0.000%	5,501	+3.766%
2022-10-06	10.0900	10.0900	10.0900	10.0900	0.000%	3,109	+3.766%
2022-10-05	10.1350	10.1350	10.0900	10.0900	+0.298%	265,150	+3.766%
2022-10-03	10.1100	10.1100	10.0600	10.0600	-0.495%	244,523	+4.076%
2022-09-30	10.0900	10.1100	10.0900	10.1100	+0.298%	61,962	+3.561%
2022-09-28	10.0800	10.0800	10.0750	10.0800	0.000%	24,622	+3.869%
2022-09-27	10.1000	10.1000	10.0800	10.0800	0.000%	120,318	+3.869%
2022-09-26	10.0800	10.0800	10.0800	10.0800	0.000%	362,826	+3.869%
2022-09-23	10.0500	10.0800	10.0500	10.0800	0.000%	20,167	+3.869%
2022-09-22	10.0800	10.0800	10.0800	10.0800	0.000%	210	+3.869%
2022-09-21	10.0800	10.0800	10.0800	10.0800	+0.099%	239,445	+3.869%
2022-09-20	10.0650	10.0700	10.0650	10.0700	+0.099%	27,520	+3.972%
2022-09-19	10.0600	10.0600	10.0600	10.0600	0.000%	22,105	+4.076%
2022-09-13	10.0500	10.0600	10.0500	10.0600	0.000%	353,026	+4.076%
2022-09-12	10.0600	10.0600	10.0600	10.0600	+0.100%	3,763	+4.076%
2022-09-09	10.0500	10.0500	10.0500	10.0500	-0.099%	22,666	+4.179%
2022-09-08	10.0300	10.0600	10.0300	10.0600	+0.100%	460	+4.076%
2022-09-06	10.0500	10.0500	10.0500	10.0500	+0.100%	137	+4.179%
2022-08-31	10.0400	10.0400	10.0400	10.0400	-0.199%	2,000	+4.283%
2022-08-29	10.0600	10.0600	10.0600	10.0600	+0.199%	2,300	+4.076%
2022-08-25	10.0400	10.0400	10.0400	10.0400	+0.150%	909	+4.283%
2022-08-24	10.0300	10.0300	10.0250	10.0250	-0.149%	798,401	+4.439%
2022-08-23	10.0400	10.0600	10.0400	10.0400	0.000%	3,823	+4.283%
2022-08-19	10.0400	10.0400	10.0400	10.0400	+0.200%	3,521	+4.283%
2022-08-18	10.0300	10.0300	10.0200	10.0200	0.000%	273,930	+4.491%
2022-08-16	10.0400	10.0400	10.0200	10.0200	-0.100%	1,600	+4.491%
2022-08-12	10.0400	10.0400	10.0300	10.0300	0.000%	4,407	+4.387%
2022-08-11	10.0300	10.0300	10.0300	10.0300	0.000%	3,002	+4.387%
2022-08-10	10.0300	10.0300	10.0300	10.0300	+0.100%	2,232	+4.387%
2022-08-09	10.0200	10.0200	10.0100	10.0200	+0.100%	945,184	+4.491%
2022-08-04	10.0100	10.0100	10.0100	10.0100	0.000%	6,000	+4.595%
2022-08-03	10.0100	10.0100	10.0100	10.0100	0.000%	311,047	+4.595%
2022-07-29	10.0100	10.0100	10.0100	10.0100	+0.301%	101	+4.595%
2022-07-28	9.9800	9.9800	9.9800	9.9800	-0.100%	105	+4.910%
2022-07-27	9.9900	9.9900	9.9800	9.9900	0.000%	1,805	+4.805%
2022-07-26	9.9900	9.9900	9.9900	9.9900	-0.100%	31,000	+4.805%
2022-07-25	10.0000	10.0000	10.0000	10.0000	+0.351%	100	+4.700%
2022-07-14	9.9650	9.9650	9.9650	9.9650	+0.050%	210	+5.068%
2022-07-05	9.9600	9.9600	9.9600	9.9600	-0.200%	229,302	+5.120%
2022-06-30	9.9800	9.9800	9.9800	9.9800	+0.201%	4,874	+4.910%
2022-06-28	9.9600	9.9600	9.9600	9.9600	+0.101%	100,016	+5.120%
2022-06-22	9.9500	9.9550	9.9500	9.9500	0.000%	52,958	+5.226%
2022-06-15	9.9500	9.9500	9.9500	9.9500	+0.201%	100,000	+5.226%
2022-06-10	9.9300	9.9300	9.9300	9.9300	0.000%	102	+5.438%
2022-06-08	9.9300	9.9300	9.9300	9.9300	+0.202%	573	+5.438%
2022-06-03	9.9800	9.9900	9.9100	9.9100	-0.101%	34,350	+5.651%
2022-06-02	9.9300	9.9550	9.9200	9.9200	-0.101%	45,535	+5.544%
2022-05-23	9.9300	9.9300	9.9300	9.9300	-0.101%	10,001	+5.438%
2022-05-17	9.9400	9.9400	9.9400	9.9400	-0.101%	250,005	+5.332%
2022-05-13	9.9500	9.9500	9.9500	9.9500	-0.100%	1,031	+5.226%
2022-05-11	9.9500	9.9600	9.9500	9.9600	+0.101%	10,421	+5.120%
2022-05-10	9.9500	9.9500	9.9500	9.9500	0.000%	10,000	+5.226%
2022-05-05	9.9500	9.9500	9.9500	9.9500	0.000%	1,401	+5.226%
2022-05-02	9.9500	9.9500	9.9500	9.9500	0.000%	11,802	+5.226%
2022-04-28	9.9500	9.9500	9.9500	9.9500	-0.400%	202	+5.226%
2022-04-27	9.9900	9.9900	9.9900	9.9900	+0.402%	151	+4.805%
2022-04-26	9.9500	9.9500	9.9500	9.9500	-0.400%	50,526	+5.226%
2022-04-25	9.9900	9.9900	9.9900	9.9900	+0.201%	272	+4.805%
2022-04-22	9.9700	9.9700	9.9700	9.9700	-0.300%	349	+5.015%
2022-04-21	10.0000	10.0000	10.0000	10.0000	+0.301%	222	+4.700%
2022-04-20	9.9700	9.9700	9.9700	9.9700	-0.200%	406,475	+5.015%
2022-04-18	9.9900	9.9900	9.9900	9.9900	+0.301%	245	+4.805%
2022-04-11	9.9600	9.9600	9.9600	9.9600	0.000%	1,404	+5.120%
2022-04-07	9.9599	9.9600	9.9598	9.9600	+0.201%	4,801	+5.120%
2022-04-06	9.9200	9.9400	9.9200	9.9400	-0.201%	341	+5.332%
2022-04-05	9.9600	9.9601	9.9600	9.9600	0.000%	20,251	+5.120%
2022-04-04	9.9400	9.9600	9.9400	9.9600	+0.101%	240,199	+5.120%
2022-03-31	9.9300	9.9500	9.9300	9.9500	+0.201%	182,801	+5.226%
2022-03-29	9.9300	9.9300	9.9300	9.9300	0.000%	1,001	+5.438%
2022-03-24	9.9300	9.9300	9.9300	9.9300	+0.404%	250	+5.438%
2022-03-23	9.8900	9.8900	9.8900	9.8900	0.000%	358,075	+5.865%
2022-03-22	9.9250	9.9250	9.8900	9.8900	-0.302%	436,116	+5.865%
2022-03-21	9.9200	9.9200	9.9200	9.9200	0.000%	1,105	+5.544%
2022-03-18	9.9200	9.9200	9.9200	9.9200	+0.101%	207	+5.544%
2022-03-15	9.9200	9.9200	9.9100	9.9100	-0.101%	4,059	+5.651%
2022-03-10	9.9200	9.9200	9.9200	9.9200	+0.101%	105	+5.544%
2022-03-08	9.9100	9.9100	9.9100	9.9100	-0.101%	500	+5.651%
2022-03-07	9.9200	9.9200	9.9200	9.9200	0.000%	122,971	+5.544%
2022-03-04	9.9000	9.9200	9.9000	9.9200	0.000%	4,116	+5.544%
2022-03-03	9.9200	9.9200	9.9200	9.9200	0.000%	154	+5.544%
2022-03-02	9.9200	9.9200	9.9200	9.9200	0.000%	212,568	+5.544%
2022-03-01	9.9000	9.9200	9.8900	9.9200	+0.303%	279,854	+5.544%
2022-02-28	9.8750	9.9000	9.8750	9.8900	+0.203%	520,200	+5.865%
2022-02-25	9.8700	9.8700	9.8700	9.8700	+0.305%	5,000	+6.079%
2022-02-16	9.8400	9.8400	9.8400	9.8400	-0.203%	232	+6.402%
2022-02-15	9.8600	9.8600	9.8600	9.8600	-0.101%	107,000	+6.187%
2022-02-10	9.8700	9.8700	9.8700	9.8700	-0.504%	1,500	+6.079%
2022-02-09	9.8700	9.9200	9.8700	9.9200	+0.609%	4,000	+5.544%
2022-02-07	9.8600	9.8600	9.8600	9.8600	0.000%	114	+6.187%
2022-02-04	9.8550	9.8600	9.8500	9.8600	-0.505%	42,900	+6.187%
2022-02-01	9.8700	9.9100	9.8700	9.9100	+0.711%	10,097	+5.651%
2022-01-27	9.8400	9.8700	9.8000	9.8400	-0.304%	48,175	+6.402%
2022-01-21	9.8700	9.8700	9.8700	9.8700	-0.202%	43,728	+6.079%
2022-01-14	9.8900	9.8900	9.8900	9.8900	0.000%	880	+5.865%
2022-01-13	9.8900	9.8900	9.8900	9.8900	0.000%	6,652	+5.865%
2022-01-12	9.9000	9.9000	9.8800	9.8900	0.000%	74,771	+5.865%
2022-01-11	9.8900	9.8900	9.8900	9.8900	0.000%	8,980	+5.865%
2022-01-10	9.8900	9.8900	9.8850	9.8900	-0.101%	2,142	+5.865%
2022-01-07	9.8700	9.9000	9.8700	9.9000	+0.406%	3,799	+5.758%
2022-01-06	9.8600	9.8600	9.8600	9.8600	-0.101%	58,796	+6.187%
2022-01-04	9.9300	9.9300	9.8700	9.8700	+0.101%	403	+6.079%
2022-01-03	9.8500	9.8600	9.8500	9.8600	+0.102%	672	+6.187%
2021-12-31	6.9700	10.0000	6.9700	9.8500	+0.716%	357,826	+6.294%
2021-12-30	9.7800	9.7800	9.7800	9.7800	+0.514%	103	+7.055%
2021-12-29	9.7300	9.7300	9.7300	9.7300	0.000%	178	+7.605%

.dark-mode .SPThks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPThks{ color: #333333; background-color: white; border: 2px solid #333333; }ADALAnthemis Digital Acquisitions I Corp Class Astock NASDAQ

ADAL
Anthemis Digital Acquisitions I Corp Class A
stock NASDAQ