Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADALU
Anthemis Digital Acquisitions I Corp Unit
stock NASDAQ

Inactive
May 1, 2023
10.47USD+0.287%(+0.03)3,828
Pre-market
0.00USD-100.000%(-10.44)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-05-01		10.470010.470010.435010.4700+0.287%3,8280.000%
2023-04-26		10.440010.440010.440010.44000.000%12,202+0.287%
2023-04-19		10.440010.440010.440010.44000.000%100+0.287%
2023-04-13		10.450010.452010.440010.4400-0.096%3,033+0.287%
2023-04-12		10.450010.450010.450010.4500-0.096%100+0.191%
2023-04-11		10.440010.460010.430010.4600-0.036%5,002+0.096%
2023-04-10		10.470010.470010.463810.4638+0.132%2,519+0.059%
2023-04-06		10.510010.510010.450010.4500-0.001%1,550+0.191%
2023-04-04		10.500010.500010.450110.4501-0.190%600+0.190%
2023-03-31		10.480010.578610.470010.4700-4.601%7010.000%
2023-03-30		10.480010.975010.480010.9750+4.524%800-4.601%
2023-03-29		10.470010.965010.470010.5000+0.575%402-0.286%
2023-03-14		10.440010.440010.440010.4400+0.096%1,700+0.287%
2023-03-10		10.430010.430010.430010.43000.000%1,000+0.384%
2023-03-08		10.430010.430010.430010.4300+0.096%2,000+0.384%
2023-03-07		10.420010.420010.420010.42000.000%500+0.480%
2023-03-06		10.420010.420010.420010.4200+0.096%576+0.480%
2023-02-27		10.410010.410010.410010.41000.000%2,400+0.576%
2023-02-22		10.410010.410010.410010.4100+0.192%600+0.576%
2023-02-03		10.390010.390010.390010.3900+0.096%1,000+0.770%
2023-01-30		10.380010.380010.380010.3800+0.290%200+0.867%
2023-01-26		10.360010.360010.350010.3500+0.097%300+1.159%
2023-01-24		10.340010.340010.340010.3400-0.097%430+1.257%
2023-01-06		10.340010.350010.340010.3500+1.471%700+1.159%
2022-12-20		10.200010.200010.200010.2000+0.098%100+2.647%
2022-12-19		10.190010.190010.190010.1900+0.098%100+2.748%
2022-12-16		10.180010.180010.180010.1800-0.876%100+2.849%
2022-12-08		10.320010.320010.270010.2700-0.097%500+1.947%
2022-12-07		10.280010.280010.270010.2800+0.097%500+1.848%
2022-12-06		10.270010.270010.270010.2700+0.097%1,204+1.947%
2022-11-30		10.260010.260010.220010.2600+0.391%1,454+2.047%
2022-11-21		10.170010.220010.170010.2200+0.196%479+2.446%
2022-11-18		10.200010.200010.200010.2000+0.098%500+2.647%
2022-11-14		10.190010.190010.190010.1900+0.592%636+2.748%
2022-10-26		10.130010.130010.130010.1300-0.099%600+3.356%
2022-10-18		10.140010.140010.139810.14000.000%34,811+3.254%
2022-10-17		10.150010.150010.140010.1400+0.099%148,013+3.254%
2022-10-06		10.130010.130010.110010.13000.000%1,886+3.356%
2022-09-30		10.140010.140010.100010.1300-0.295%502+3.356%
2022-09-23		10.160010.160010.160010.1600+0.099%500+3.051%
2022-09-22		10.150010.150010.150010.15000.000%1,403+3.153%
2022-09-21		10.150010.150010.145010.1500+0.099%2,600+3.153%
2022-09-20		10.140010.140010.140010.1400+0.099%178+3.254%
2022-09-19		10.130010.130010.130010.1300+0.796%100+3.356%
2022-09-01		10.050010.050010.050010.0500-0.593%100+4.179%
2022-08-25		10.100010.110010.100010.1100+0.099%2,885+3.561%
2022-08-19		10.100010.100010.100010.10000.000%200+3.663%
2022-08-18		10.100010.100010.100010.1000+0.198%300+3.663%
2022-08-17		10.090010.090010.080010.0800-0.198%501+3.869%
2022-08-10		10.100010.100010.100010.1000+0.198%2,301+3.663%
2022-08-04		10.080010.080010.080010.08000.000%125+3.869%
2022-07-28		10.120010.120010.080010.0800+0.199%205+3.869%
2022-07-27		10.080010.090010.060010.0600+0.299%4,086+4.076%
2022-07-06		10.030010.030010.030010.0300-0.496%260+4.387%
2022-06-28		10.080010.080010.080010.0800+0.398%8,494+3.869%
2022-06-17		9.970010.04009.970010.0400+0.803%699+4.283%
2022-06-15		9.96009.96009.96009.9600-0.200%181+5.120%
2022-06-14		9.98009.98009.98009.9800-0.894%188+4.910%
2022-06-13		10.090010.090010.070010.0700+0.498%593+3.972%
2022-06-10		9.980010.03509.980010.0201-0.148%1,223+4.490%
2022-06-09		10.080010.080010.035010.0350+0.450%205+4.335%
2022-06-08		9.96009.99019.96009.9900+0.100%2,242+4.805%
2022-06-07		10.000010.03009.98009.98000.000%1,180+4.910%
2022-06-06		9.970010.00009.82009.9800+0.100%33,042+4.910%
2022-06-03		9.980010.11009.97009.9700-0.300%11,040+5.015%
2022-06-02		10.000010.19259.980010.0000-0.646%15,263+4.700%
2022-06-01		10.140010.140010.000010.0650+0.549%25,064+4.024%
2022-05-31		10.010010.020010.010010.0100-0.100%1,401+4.595%
2022-05-27		10.350010.370010.020010.0200-0.398%4,280+4.491%
2022-05-26		10.060010.060010.060010.06000.000%2,359+4.076%
2022-05-24		10.060010.060010.060010.0600+0.399%104+4.076%
2022-05-23		10.020010.020010.020010.0200-2.339%10,000+4.491%
2022-05-13		10.100010.260010.100010.2600-0.036%817+2.047%
2022-05-03		10.040010.530010.030010.2637+0.921%4,048+2.010%
2022-04-28		10.200010.590010.050010.1700+0.504%9,544+2.950%
2022-04-27		10.120010.200010.119010.1190+0.586%3,444+3.469%
2022-04-26		10.060010.060010.060010.0600+0.100%1,289+4.076%
2022-04-25		10.050010.050010.050010.0500-0.298%225+4.179%
2022-04-21		10.080010.080010.080010.0800-0.297%325+3.869%
2022-04-20		10.110010.110010.110010.1100+0.099%676+3.561%
2022-04-18		10.080010.475010.030010.1000+0.198%60,752+3.663%
2022-04-14		10.090010.140010.030010.08000.000%7,900+3.869%
2022-04-13		10.150010.350010.080010.0800-0.690%26,085+3.869%
2022-04-12		10.150010.300010.090010.15000.000%15,551+3.153%
2022-04-11		10.260010.590010.150010.1500-4.155%2,541+3.153%
2022-04-08		10.110010.590010.100010.5900+5.060%4,478-1.133%
2022-04-07		10.160010.490010.080010.0800+0.099%7,509+3.869%
2022-04-06		10.500010.500010.040010.0700-1.804%1,184+3.972%
2022-04-05		10.230010.255010.145010.2550+2.448%848+2.097%
2022-04-04		10.110010.200010.010010.0100-1.185%8,532+4.595%
2022-04-01		10.190010.250010.070010.1300+0.396%7,895+3.356%
2022-03-31		10.120010.150010.070010.0900+0.398%2,228+3.766%
2022-03-30		10.190010.190010.040010.0500+0.500%3,503+4.179%
2022-03-29		10.330010.330010.000010.0000-3.195%13,877+4.700%
2022-03-28		10.330010.330010.330010.3300+0.291%970+1.355%
2022-03-25		10.100010.300010.100010.30000.000%2,755+1.650%
2022-03-24		10.300010.300010.300010.3000+2.488%951+1.650%
2022-03-23		10.050010.050010.050010.0500-0.593%25,010+4.179%
2022-03-22		10.110010.110010.110010.11000.000%170+3.561%
2022-03-18		10.090010.170010.090010.1100+0.595%3,598+3.561%
2022-03-04		10.050210.050210.050210.0502-0.296%260+4.177%
2022-03-01		10.080010.080010.080010.0800+0.328%3,600+3.869%
2022-02-28		10.047010.047010.047010.0470-0.129%100+4.210%
2022-02-23		10.060010.060010.060010.0600-0.198%27,587+4.076%
2022-02-15		10.080010.080010.080010.0800+0.299%413+3.869%
2022-02-10		10.090010.090010.050010.0500-0.396%15,527+4.179%
2022-02-09		10.090010.090010.090010.0900+0.199%5,686+3.766%
2022-02-07		10.070010.070010.070010.07000.000%36,296+3.972%
2022-02-04		10.070010.070010.070010.0700-0.198%41,371+3.972%
2022-02-01		10.090010.090010.090010.0900+0.199%1,489+3.766%
2022-01-28		10.070010.070010.070010.0700-0.198%422+3.972%
2022-01-27		10.060010.110010.040010.09000.000%21,798+3.766%
2022-01-21		10.090010.100010.090010.0900-0.296%38,715+3.766%
2022-01-20		10.120010.120010.120010.1200+0.198%234+3.458%
2022-01-19		10.100010.100010.100010.1000-0.198%107,288+3.663%
2022-01-12		10.110010.120010.110010.1200+0.099%54,927+3.458%
2022-01-11		10.120010.120010.100010.1100+0.298%7,039+3.561%
2022-01-07		10.090010.090010.080010.0800-0.198%200,204+3.869%
2022-01-04		10.100010.100010.100010.10000.000%1,670+3.663%
2022-01-03		10.100010.100010.100010.1000-0.296%479+3.663%
2021-12-31		10.120010.130010.120010.13000.000%217+3.356%
2021-12-28		10.040010.130010.040010.1300+0.896%4,690+3.356%
2021-12-22		10.050010.050010.030010.0400-0.986%7,288+4.283%
2021-12-21		10.140010.140010.140010.1400+0.896%133+3.254%
2021-12-17		10.030010.050010.030010.0500+0.100%304,197+4.179%
2021-12-16		10.150010.150010.020010.0400-0.594%419,118+4.283%
2021-12-15		10.150010.150010.100010.1000+0.298%10,232+3.663%
2021-12-13		10.070010.070010.070010.0700+0.051%325+3.972%
2021-12-10		10.050010.100010.050010.0649+0.148%502+4.025%
2021-12-09		10.050010.050010.040010.0500+0.100%30,131+4.179%
2021-12-08		10.050010.060010.040010.0400-0.298%6,401+4.283%
2021-12-06		10.080010.080010.070010.0700-0.100%38,644+3.972%
2021-12-01		10.080110.090010.080110.0801-0.098%7,707+3.868%
2021-11-30		10.110010.110010.080010.0900-0.296%1,101,890+3.766%
2021-11-29		10.120010.120010.120010.1200-0.296%498+3.458%
2021-11-23		10.150010.150010.125010.1500+0.495%10,848+3.153%
2021-11-22		10.100010.100010.100010.10000.000%339+3.663%
2021-11-19		10.100010.111610.100010.10000.000%6,055+3.663%
2021-11-18		10.100010.100010.100010.10000.000%100,000+3.663%
2021-11-17		10.100010.100010.095010.1000+0.099%28,012+3.663%
2021-11-16		10.081810.100010.081810.0900+0.099%131,676+3.766%
2021-11-15		10.073510.080010.073510.0800+0.099%26,710+3.869%
2021-11-12		10.070010.070010.070010.07000.000%23,767+3.972%
2021-11-11		10.090010.090010.070010.07000.000%22,651+3.972%
2021-11-10		10.080010.080010.070010.0700-0.099%2,008+3.972%
2021-11-09		10.085010.090010.080010.08000.000%23,696+3.869%
2021-11-08		10.090010.090010.070110.08000.000%229,284+3.869%
2021-11-05		10.080010.090010.070010.08000.000%57,953+3.869%
2021-11-04		10.070010.090010.070010.08000.000%38,130+3.869%
2021-11-03		10.070110.080010.070110.0800+0.099%25,040+3.869%
2021-11-02		10.070010.080010.050010.0700+0.099%960,602+3.972%
2021-11-01		10.070010.100010.050010.0600+0.100%243,080+4.076%
2021-10-29		10.060010.070010.050010.05000.000%591,469+4.179%
2021-10-28		10.060010.080010.050010.05000.000%14,540,398+4.179%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC