Dark

ADALW
Anthemis Digital Acquisitions I Corp Warrant
stock NASDAQ

Inactive

May 2, 2023

0.0019USD-42.121%(-0.0014)36,413

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-02	0.003300	0.003300	0.001900	0.001910	-42.121%	36,413	0.000%
2023-05-01	0.009000	0.009400	0.003200	0.003300	-62.500%	319,009	-42.121%
2023-04-27	0.004800	0.019890	0.004700	0.008800	+69.231%	15,251	-78.295%
2023-04-26	0.005800	0.007600	0.005200	0.005200	+15.556%	7,799	-63.269%
2023-04-25	0.005800	0.005800	0.003400	0.004500	-22.414%	33,361	-57.556%
2023-04-24	0.003400	0.009200	0.003400	0.005800	+100.000%	39,933	-67.069%
2023-04-21	0.005600	0.005900	0.002900	0.002900	-55.385%	106,469	-34.138%
2023-04-20	0.012900	0.036500	0.006500	0.006500	-29.348%	20,529	-70.615%
2023-04-19	0.009900	0.038400	0.009200	0.009200	+10.843%	22,717	-79.239%
2023-04-18	0.012200	0.020700	0.008200	0.008300	+6.424%	17,681	-76.988%
2023-04-17	0.019500	0.019500	0.007700	0.007799	+8.319%	34,355	-75.510%
2023-04-14	0.044000	0.044400	0.006700	0.007200	-66.972%	222,812	-73.472%
2023-04-13	0.039600	0.042600	0.021800	0.021800	-27.333%	2,695	-91.239%
2023-04-12	0.038500	0.043900	0.030000	0.030000	+24.481%	3,208	-93.633%
2023-04-11	0.045000	0.045000	0.019400	0.024100	-46.444%	6,305	-92.075%
2023-04-10	0.045000	0.045000	0.045000	0.045000	+2.273%	504	-95.756%
2023-04-06	0.044000	0.044000	0.044000	0.044000	+112.560%	502	-95.659%
2023-04-05	0.046000	0.046000	0.017000	0.020700	-55.000%	1,765	-90.773%
2023-04-04	0.046000	0.046000	0.046000	0.046000	+8.235%	512	-95.848%
2023-04-03	0.042500	0.042500	0.042500	0.042500	+19.718%	502	-95.506%
2023-03-30	0.032700	0.035500	0.027200	0.035500	+42.000%	10,571	-94.620%
2023-03-29	0.039000	0.040700	0.024000	0.025000	-39.614%	4,894	-92.360%
2023-03-28	0.041400	0.041400	0.041400	0.041400	-3.721%	568	-95.386%
2023-03-27	0.043000	0.043000	0.043000	0.043000	+116.080%	506	-95.558%
2023-03-24	0.046000	0.046000	0.016800	0.019900	-13.478%	4,005	-90.402%
2023-03-23	0.047000	0.047000	0.019400	0.023000	-52.083%	2,037	-91.696%
2023-03-22	0.048000	0.048000	0.048000	0.048000	+207.692%	500	-96.021%
2023-03-21	0.050000	0.050000	0.015600	0.015600	-68.800%	15,500	-87.756%
2023-03-20	0.050000	0.050000	0.050000	0.050000	-16.667%	500	-96.180%
2023-03-17	0.060000	0.060000	0.060000	0.060000	0.000%	500	-96.817%
2023-03-16	0.060000	0.060000	0.060000	0.060000	0.000%	502	-96.817%
2023-03-15	0.060000	0.060000	0.060000	0.060000	0.000%	502	-96.817%
2023-03-14	0.059500	0.060000	0.050000	0.060000	0.000%	1,989	-96.817%
2023-03-13	0.060000	0.060000	0.060000	0.060000	+20.000%	502	-96.817%
2023-03-10	0.050000	0.050000	0.050000	0.050000	-13.043%	501	-96.180%
2023-03-09	0.057500	0.057500	0.057500	0.057500	-4.167%	500	-96.678%
2023-03-08	0.067500	0.067500	0.040000	0.060000	+99.336%	15,600	-96.817%
2023-03-07	0.031200	0.034200	0.030000	0.030100	+0.333%	17,901	-93.654%
2023-03-06	0.044500	0.044500	0.015100	0.030000	-37.500%	61,278	-93.633%
2023-03-02	0.048000	0.048000	0.048000	0.048000	-3.030%	771	-96.021%
2023-03-01	0.040000	0.050000	0.040000	0.049500	-1.000%	1,690	-96.141%
2023-02-28	0.070000	0.070000	0.014000	0.050000	+185.714%	7,200	-96.180%
2023-02-27	0.068700	0.069800	0.017500	0.017500	+16.667%	10,701	-89.086%
2023-02-24	0.025600	0.025600	0.014100	0.015000	-23.077%	103,020	-87.267%
2023-02-23	0.020000	0.021400	0.014000	0.019500	-2.500%	111,700	-90.205%
2023-02-22	0.036800	0.044300	0.018200	0.020000	-42.693%	72,460	-90.450%
2023-02-21	0.056000	0.056000	0.020200	0.034900	-31.569%	26,177	-94.527%
2023-02-17	0.062700	0.076600	0.051000	0.051000	-10.683%	4,640	-96.255%
2023-02-16	0.080100	0.080100	0.057100	0.057100	-35.114%	33,269	-96.655%
2023-01-24	0.088000	0.088000	0.088000	0.088000	-23.478%	164	-97.830%
2023-01-19	0.115000	0.120000	0.115000	0.115000	-4.167%	15,000	-98.339%
2023-01-13	0.120000	0.120000	0.120000	0.120000	+0.167%	202	-98.408%
2023-01-06	0.081200	0.143400	0.081200	0.119800	+8.909%	4,925	-98.406%
2022-12-30	0.112400	0.112400	0.110000	0.110000	-15.385%	384	-98.264%
2022-12-14	0.130000	0.130000	0.130000	0.130000	-13.160%	100	-98.531%
2022-12-06	0.150000	0.150000	0.149700	0.149700	+113.857%	757	-98.724%
2022-12-01	0.085000	0.085000	0.070000	0.070000	-30.000%	124,936	-97.271%
2022-11-30	0.084700	0.100000	0.068800	0.100000	-9.091%	77,761	-98.090%
2022-11-17	0.110000	0.110000	0.110000	0.110000	+10.000%	153	-98.264%
2022-11-14	0.100000	0.100000	0.100000	0.100000	-9.829%	186	-98.090%
2022-11-10	0.100300	0.120000	0.100300	0.110900	-7.583%	2,623	-98.278%
2022-11-08	0.120000	0.120000	0.120000	0.120000	+9.091%	612	-98.408%
2022-11-03	0.150000	0.150000	0.110000	0.110000	-26.667%	37,333	-98.264%
2022-11-02	0.150000	0.150000	0.150000	0.150000	+15.385%	66,900	-98.727%
2022-11-01	0.150000	0.150000	0.121200	0.130000	-13.333%	119,313	-98.531%
2022-10-31	0.149000	0.150000	0.149000	0.150000	+0.261%	10,701	-98.727%
2022-10-28	0.150000	0.150000	0.149609	0.149609	+48.128%	50,164	-98.723%
2022-10-27	0.100000	0.101000	0.100000	0.101000	+1.101%	24,389	-98.109%
2022-10-26	0.103900	0.113000	0.093400	0.099900	-22.683%	320,199	-98.088%
2022-10-25	0.135900	0.140000	0.127200	0.129209	+24.599%	79,801	-98.522%
2022-10-24	0.150000	0.150000	0.100000	0.103700	-21.320%	303,154	-98.158%
2022-10-21	0.131800	0.131800	0.131800	0.131800	+26.609%	500	-98.551%
2022-10-20	0.199500	0.199500	0.100000	0.104100	+7.988%	7,301	-98.165%
2022-10-19	0.104700	0.104700	0.092700	0.096400	+0.731%	6,800	-98.019%
2022-10-18	0.109900	0.130800	0.095400	0.095700	-4.300%	9,807	-98.004%
2022-10-17	0.150000	0.150000	0.096200	0.100000	-33.333%	127,720	-98.090%
2022-10-14	0.150000	0.150000	0.150000	0.150000	+0.067%	500	-98.727%
2022-10-13	0.150000	0.150000	0.100000	0.149900	+7.455%	115,184	-98.726%
2022-10-12	0.131800	0.139500	0.131800	0.139500	+16.250%	500	-98.631%
2022-10-11	0.130000	0.139400	0.120000	0.120000	+20.000%	956	-98.408%
2022-10-06	0.120400	0.150000	0.100000	0.100000	-28.673%	1,320	-98.090%
2022-10-05	0.120800	0.150000	0.120800	0.140200	+27.455%	607	-98.638%
2022-10-04	0.110000	0.110000	0.110000	0.110000	+10.000%	1,105	-98.264%
2022-10-03	0.130000	0.140600	0.100000	0.100000	-21.569%	156,375	-98.090%
2022-09-29	0.127500	0.127500	0.127500	0.127500	-15.000%	95,583	-98.502%
2022-09-27	0.150000	0.150000	0.150000	0.150000	-6.250%	1,000	-98.727%
2022-09-26	0.160000	0.160000	0.160000	0.160000	-5.882%	1,001	-98.806%
2022-09-21	0.160000	0.170000	0.160000	0.170000	+13.333%	1,600	-98.876%
2022-09-19	0.150000	0.150000	0.150000	0.150000	0.000%	479	-98.727%
2022-09-16	0.165100	0.170000	0.150000	0.150000	-11.765%	79,822	-98.727%
2022-09-14	0.170000	0.170000	0.170000	0.170000	0.000%	715	-98.876%
2022-09-13	0.170000	0.170000	0.170000	0.170000	-5.556%	776	-98.876%
2022-08-31	0.180000	0.180300	0.180000	0.180000	-9.955%	1,060	-98.939%
2022-08-24	0.199900	0.199900	0.199900	0.199900	+16.696%	519	-99.045%
2022-08-18	0.171300	0.171300	0.171300	0.171300	-14.350%	166,300	-98.885%
2022-08-16	0.199900	0.200000	0.199900	0.200000	+17.647%	3,000	-99.045%
2022-08-10	0.170000	0.170000	0.170000	0.170000	-2.857%	253,610	-98.876%
2022-08-09	0.170000	0.199900	0.170000	0.175000	-12.456%	11,755	-98.909%
2022-08-04	0.190000	0.199900	0.190000	0.199900	0.000%	64,494	-99.045%
2022-08-03	0.195000	0.199900	0.195000	0.199900	-4.810%	5,152	-99.045%
2022-08-02	0.199900	0.210000	0.199900	0.210000	0.000%	1,228	-99.090%
2022-07-28	0.210000	0.210000	0.210000	0.210000	+5.000%	552	-99.090%
2022-07-27	0.190000	0.330600	0.190000	0.200000	+0.050%	186,235	-99.045%
2022-07-22	0.199900	0.199900	0.199900	0.199900	0.000%	1,529	-99.045%
2022-07-21	0.199900	0.199900	0.199900	0.199900	0.000%	100	-99.045%
2022-07-19	0.160000	0.199900	0.160000	0.199900	+24.938%	651	-99.045%
2022-07-18	0.160000	0.180000	0.159700	0.160000	-11.111%	103,670	-98.806%
2022-07-14	0.179900	0.180000	0.179900	0.180000	+0.056%	1,305	-98.939%
2022-07-12	0.179900	0.180000	0.179900	0.179900	-0.056%	1,000	-98.938%
2022-07-11	0.170000	0.180000	0.170000	0.180000	-9.955%	1,100	-98.939%
2022-07-08	0.199900	0.199900	0.199900	0.199900	0.000%	700	-99.045%
2022-07-07	0.199900	0.199900	0.199900	0.199900	+17.589%	2,900	-99.045%
2022-07-06	0.189900	0.200000	0.150000	0.169999	-5.556%	295,579	-98.876%
2022-07-05	0.180000	0.195000	0.180000	0.180000	+38.462%	209,610	-98.939%
2022-06-30	0.199800	0.199800	0.100000	0.130000	+59.119%	6,643	-98.531%
2022-06-27	0.078700	0.103100	0.078700	0.081700	+35.153%	1,303	-97.662%
2022-06-23	0.150100	0.199800	0.060000	0.060450	-59.700%	13,961	-96.840%
2022-06-22	0.150000	0.150000	0.150000	0.150000	-11.765%	2,020	-98.727%
2022-06-21	0.170000	0.187375	0.164900	0.170000	-2.829%	3,619	-98.876%
2022-06-17	0.170000	0.174950	0.164900	0.174950	+2.912%	1,200	-98.908%
2022-06-16	0.170000	0.170000	0.170000	0.170000	-14.957%	216	-98.876%
2022-06-15	0.199900	0.199900	0.150000	0.199900	+17.588%	2,318	-99.045%
2022-06-14	0.170000	0.170000	0.170000	0.170000	0.000%	232	-98.876%
2022-06-13	0.199800	0.199800	0.170000	0.170000	-13.177%	1,218	-98.876%
2022-06-10	0.187900	0.199900	0.187900	0.195800	+8.778%	550	-99.025%
2022-06-09	0.180000	0.199900	0.180000	0.180000	-5.263%	900	-98.939%
2022-06-08	0.250000	0.250000	0.190000	0.190000	+8.386%	2,550	-98.995%
2022-06-07	0.199900	0.199900	0.172300	0.175300	+0.171%	5,800	-98.910%
2022-06-06	0.150100	0.175000	0.150100	0.175000	+2.941%	3,652	-98.909%
2022-06-03	0.200000	0.200000	0.170000	0.170000	-15.000%	104,712	-98.876%
2022-06-02	0.200000	0.200000	0.200000	0.200000	0.000%	9,190	-99.045%
2022-06-01	0.200000	0.200000	0.200000	0.200000	0.000%	7,440	-99.045%
2022-05-31	0.199900	0.200000	0.199900	0.200000	+0.100%	10,982	-99.045%
2022-05-27	0.151600	0.199900	0.151600	0.199800	-0.050%	2,516	-99.044%
2022-05-26	0.190000	0.199900	0.190000	0.199900	+11.056%	112,995	-99.045%
2022-05-24	0.150000	0.200000	0.150000	0.180000	+5.882%	43,300	-98.939%
2022-05-23	0.169900	0.170000	0.169900	0.170000	+0.059%	1,200	-98.876%
2022-05-20	0.160000	0.169900	0.160000	0.169900	-10.532%	800	-98.876%
2022-05-19	0.160000	0.189900	0.150000	0.189900	-5.050%	30,596	-98.994%
2022-05-17	0.179900	0.200000	0.179900	0.200000	+33.333%	24,003	-99.045%
2022-05-16	0.140000	0.150000	0.140000	0.150000	+7.143%	610	-98.727%
2022-05-13	0.140000	0.140000	0.140000	0.140000	+7.692%	20,010	-98.636%
2022-05-12	0.130000	0.130000	0.130000	0.130000	-35.000%	11,000	-98.531%
2022-05-11	0.210000	0.210000	0.200000	0.200000	-9.091%	1,110	-99.045%
2022-05-10	0.230000	0.230000	0.220000	0.220000	-8.333%	1,100	-99.132%
2022-05-09	0.210000	0.240000	0.210000	0.240000	-11.111%	1,111	-99.204%
2022-05-04	0.270000	0.270000	0.270000	0.270000	-10.000%	9,600	-99.293%
2022-05-02	0.270000	0.300000	0.270000	0.300000	0.000%	25,143	-99.363%
2022-04-29	0.260000	0.300000	0.260000	0.300000	+1.249%	8,000	-99.363%
2022-04-28	0.330000	0.330000	0.296300	0.296300	+2.172%	4,024	-99.355%
2022-04-26	0.265100	0.300000	0.250000	0.290000	-12.095%	27,554	-99.341%
2022-04-22	0.329900	0.329900	0.329500	0.329900	0.000%	700	-99.421%
2022-04-20	0.320000	0.329900	0.320000	0.329900	+9.967%	1,080	-99.421%
2022-04-18	0.350000	0.350000	0.290000	0.300000	-0.200%	203,650	-99.363%
2022-04-14	0.350000	0.350000	0.300600	0.300600	-8.881%	101,400	-99.365%
2022-04-12	0.328500	0.329900	0.328500	0.329900	+9.967%	2,824	-99.421%
2022-04-07	0.300000	0.300000	0.269600	0.300000	-9.091%	94,837	-99.363%
2022-04-06	0.342800	0.342800	0.329600	0.330000	-17.500%	4,921	-99.421%
2022-04-05	0.378300	0.400000	0.266600	0.400000	+42.908%	5,201	-99.523%
2022-04-01	0.530000	0.530000	0.279900	0.279900	+7.654%	2,371	-99.318%
2022-03-31	0.259900	0.260000	0.259900	0.260000	0.000%	1,499	-99.265%
2022-03-30	0.260000	0.260000	0.260000	0.260000	0.000%	2,901	-99.265%
2022-03-29	0.259900	0.260000	0.253200	0.260000	+1.961%	8,700	-99.265%
2022-03-28	0.255000	0.255000	0.255000	0.255000	-1.923%	1,900	-99.251%
2022-03-25	0.259900	0.260000	0.259900	0.260000	0.000%	2,405	-99.265%
2022-03-24	0.260000	0.260000	0.241100	0.260000	0.000%	2,700	-99.265%
2022-03-23	0.260000	0.260000	0.260000	0.260000	+4.000%	1,010	-99.265%
2022-03-22	0.279900	0.280000	0.250000	0.250000	-10.714%	57,290	-99.236%
2022-03-21	0.279900	0.280000	0.279900	0.280000	+0.036%	500	-99.318%
2022-03-18	0.279900	0.279900	0.269435	0.279900	+3.667%	400	-99.318%
2022-03-17	0.280000	0.280000	0.260000	0.270000	-3.606%	6,004	-99.293%
2022-03-16	0.289900	0.290000	0.270000	0.280100	-3.414%	1,900	-99.318%
2022-03-15	0.329900	0.329900	0.290000	0.290000	-12.121%	5,911	-99.341%
2022-03-14	0.345600	0.345600	0.302034	0.330000	-2.941%	3,910	-99.421%
2022-03-11	0.340000	0.340000	0.320000	0.340000	-2.857%	2,400	-99.438%
2022-03-10	0.349900	0.350000	0.320000	0.350000	+0.029%	6,400	-99.454%
2022-03-09	0.340000	0.349900	0.340000	0.349900	-0.029%	54,216	-99.454%
2022-03-08	0.360000	0.360000	0.350000	0.350000	-0.483%	1,000	-99.454%
2022-03-07	0.389900	0.389900	0.351700	0.351700	-12.075%	400	-99.457%
2022-03-04	0.390000	0.400000	0.389900	0.400000	+2.590%	60,511	-99.523%
2022-03-03	0.389900	0.389900	0.389900	0.389900	-0.026%	600	-99.510%
2022-03-02	0.390100	0.390100	0.390000	0.390000	-0.772%	1,199	-99.510%
2022-03-01	0.360200	0.393034	0.360100	0.393034	-6.420%	601	-99.514%
2022-02-28	0.420000	0.420000	0.419900	0.420000	-2.326%	1,010	-99.545%
2022-02-25	0.430000	0.430000	0.430000	0.430000	0.000%	200	-99.556%
2022-02-24	0.387539	0.439900	0.387539	0.430000	-2.206%	901	-99.556%
2022-02-23	0.439700	0.439700	0.439700	0.439700	+2.954%	201	-99.566%
2022-02-22	0.427085	0.427085	0.427085	0.427085	-2.935%	203	-99.553%
2022-02-18	0.439900	0.440000	0.439900	0.440000	0.000%	306	-99.566%
2022-02-16	0.454200	0.454200	0.435051	0.440000	-2.244%	82,185	-99.566%
2022-02-15	0.459400	0.459400	0.450000	0.450100	-2.046%	38,351	-99.576%
2022-02-14	0.460000	0.460000	0.459500	0.459500	-0.109%	55,846	-99.584%
2022-02-11	0.460000	0.469900	0.454900	0.460000	-1.856%	65,130	-99.585%
2022-02-10	0.469900	0.470000	0.468700	0.468700	0.000%	1,310	-99.592%
2022-02-09	0.468900	0.468900	0.468700	0.468700	-0.064%	1,443	-99.592%
2022-02-04	0.470000	0.470000	0.444500	0.469000	-1.253%	21,806	-99.593%
2022-02-02	0.474950	0.475000	0.470000	0.474950	+1.053%	5,840	-99.598%
2022-02-01	0.475700	0.477800	0.459700	0.470000	-1.198%	193,687	-99.594%
2022-01-31	0.476200	0.478100	0.470000	0.475700	-0.544%	65,200	-99.598%
2022-01-28	0.478400	0.478400	0.478300	0.478300	-0.042%	2,332	-99.601%
2022-01-27	0.479100	0.479100	0.470000	0.478500	-0.125%	11,442	-99.601%
2022-01-26	0.500000	0.500000	0.479100	0.479100	-0.187%	207,657	-99.601%
2022-01-25	0.479800	0.480000	0.479200	0.480000	+0.021%	23,119	-99.602%
2022-01-24	0.480000	0.480000	0.479900	0.479900	-0.021%	24,731	-99.602%
2022-01-21	0.480100	0.480100	0.480000	0.480000	0.000%	373,842	-99.602%
2022-01-19	0.480200	0.480200	0.480000	0.480000	-3.981%	4,400	-99.602%
2022-01-18	0.499899	0.499899	0.499899	0.499899	-0.020%	2,200	-99.618%
2022-01-12	0.480000	0.510000	0.480000	0.500000	+2.041%	23,851	-99.618%
2022-01-11	0.490000	0.490000	0.490000	0.490000	+2.083%	350,000	-99.610%
2022-01-10	0.499900	0.500000	0.480000	0.480000	-3.981%	335,232	-99.602%
2022-01-07	0.550000	0.550000	0.499900	0.499900	-1.980%	5,000	-99.618%
2022-01-06	0.510000	0.510000	0.510000	0.510000	+2.000%	1,000	-99.625%
2022-01-05	0.500100	0.500100	0.500000	0.500000	-0.020%	86,500	-99.618%
2022-01-04	0.500201	0.520000	0.500100	0.500100	-3.827%	32,321	-99.618%
2022-01-03	0.600000	0.600000	0.475149	0.520000	0.000%	13,900	-99.633%
2021-12-31	0.500300	0.520000	0.450000	0.520000	-10.345%	15,552	-99.633%
2021-12-30	0.580000	0.580000	0.580000	0.580000	0.000%	100	-99.671%
2021-12-28	0.560000	0.580000	0.560000	0.580000	+2.473%	1,890	-99.671%
2021-12-27	0.525000	0.566000	0.525000	0.566000	0.000%	423,499	-99.663%

.dark-mode .fxJvQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fxJvQF{ color: #333333; background-color: white; border: 2px solid #333333; }ADALWAnthemis Digital Acquisitions I Corp Warrantstock NASDAQ

ADALW
Anthemis Digital Acquisitions I Corp Warrant
stock NASDAQ