Dark

ADER
26 Capital Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Sep 25, 2023

11.08USD+0.090%(+0.01)76,277

Pre-market

0.00USD-100.000%(-11.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-25	11.1000	11.1400	11.0700	11.0800	+0.090%	76,277	0.000%
2023-09-22	11.0000	11.1500	11.0000	11.0700	+0.272%	468,358	+0.090%
2023-09-21	11.0400	11.0400	11.0400	11.0400	-0.090%	6,041	+0.362%
2023-09-20	11.0800	11.0800	11.0500	11.0500	-0.181%	10,111	+0.271%
2023-09-18	11.0500	11.0700	11.0500	11.0700	0.000%	978	+0.090%
2023-09-15	11.1200	11.1300	11.0400	11.0700	-0.360%	102,397	+0.090%
2023-09-14	11.1450	11.1450	11.1100	11.1100	-0.180%	521	-0.270%
2023-09-13	11.1000	11.1500	11.0600	11.1300	-0.269%	6,502	-0.449%
2023-09-12	11.0600	11.1600	11.0600	11.1600	+0.541%	47,193	-0.717%
2023-09-11	11.1319	11.1500	11.0800	11.1000	-0.404%	79,974	-0.180%
2023-09-08	11.2100	11.2760	11.0300	11.1450	-0.224%	316,141	-0.583%
2023-09-07	11.4400	11.5000	11.1200	11.1700	-2.018%	512,778	-0.806%
2023-09-06	11.4000	11.4300	11.4000	11.4000	-0.175%	27,124	-2.807%
2023-09-05	11.4000	11.4600	11.3750	11.4200	+0.973%	48,916	-2.977%
2023-09-01	11.4900	11.5500	11.3100	11.3100	-1.136%	75,467	-2.034%
2023-08-31	11.4900	11.4900	11.4400	11.4400	-0.348%	6,499	-3.147%
2023-08-30	11.4900	11.5000	11.4300	11.4800	0.000%	66,169	-3.484%
2023-08-29	11.3000	11.4900	11.2905	11.4800	+3.284%	192,332	-3.484%
2023-08-28	11.1150	11.1150	11.1150	11.1150	-1.200%	961	-0.315%
2023-08-25	11.2500	11.2700	11.2500	11.2500	0.000%	9,612	-1.511%
2023-08-24	11.2400	11.2500	11.2400	11.2500	-0.177%	1,268	-1.511%
2023-08-23	11.2400	11.2700	11.2400	11.2700	+0.625%	13,258	-1.686%
2023-08-22	11.1500	11.2595	10.8850	11.2000	+0.448%	278,989	-1.071%
2023-08-21	11.1100	11.2000	10.9760	11.1500	+0.090%	155,398	-0.628%
2023-08-18	11.0100	11.1500	11.0100	11.1400	-1.241%	157,674	-0.539%
2023-08-16	11.2000	11.2800	11.2000	11.2800	+1.257%	15,169	-1.773%
2023-08-15	11.0300	11.2800	11.0300	11.1400	-0.858%	46,399	-0.539%
2023-08-10	11.2700	11.2800	11.2150	11.2364	-0.298%	5,027	-1.392%
2023-08-09	11.2800	11.2800	11.1500	11.2700	-0.089%	7,179	-1.686%
2023-08-07	11.0000	11.2800	11.0000	11.2800	+0.267%	35,784	-1.773%
2023-08-04	11.2500	11.2500	11.2500	11.2500	-0.442%	978	-1.511%
2023-08-02	11.3000	11.3000	11.3000	11.3000	-0.528%	106	-1.947%
2023-08-01	10.8501	11.3600	10.8501	11.3600	+0.353%	210	-2.465%
2023-07-31	11.3100	11.3600	11.3072	11.3200	+0.088%	5,851	-2.120%
2023-07-28	11.2500	11.3100	11.2400	11.3100	+1.526%	3,032	-2.034%
2023-07-27	11.0850	11.3000	11.0850	11.1400	-0.685%	638	-0.539%
2023-07-26	11.1400	11.3700	11.1300	11.2168	-1.434%	13,456	-1.220%
2023-07-21	10.9500	11.4000	10.9000	11.3800	+3.927%	304,754	-2.636%
2023-07-20	10.8700	10.9500	10.8700	10.9500	-0.455%	2,455	+1.187%
2023-07-19	11.0000	11.0000	11.0000	11.0000	+1.196%	366	+0.727%
2023-07-17	10.8700	10.8700	10.8700	10.8700	-0.073%	917	+1.932%
2023-07-11	10.8779	10.8779	10.8779	10.8779	-0.202%	284	+1.858%
2023-07-07	10.8500	10.9000	10.8500	10.8999	+0.832%	1,979	+1.652%
2023-07-06	10.8000	10.8100	10.8000	10.8100	-0.369%	288	+2.498%
2023-07-05	10.8500	10.8500	10.8500	10.8500	+0.820%	7,315	+2.120%
2023-07-03	10.7601	10.7618	10.7600	10.7618	+0.017%	7,116	+2.957%
2023-06-30	10.7600	10.7601	10.7600	10.7600	0.000%	8,330	+2.974%
2023-06-23	10.7600	10.7600	10.7600	10.7600	+0.093%	4,016	+2.974%
2023-06-22	10.7400	10.7500	10.7400	10.7500	+0.093%	5,711	+3.070%
2023-06-21	10.7200	10.7400	10.7200	10.7400	+0.536%	5,116	+3.166%
2023-06-16	10.6827	10.6827	10.6827	10.6827	-0.255%	200	+3.719%
2023-06-14	10.7400	10.7400	10.7100	10.7100	-0.278%	597	+3.455%
2023-06-13	10.7100	10.7400	10.6900	10.7399	+0.187%	22,424	+3.167%
2023-06-08	10.7100	10.7200	10.7100	10.7199	-0.094%	10,069	+3.359%
2023-06-06	10.7384	10.7400	10.7300	10.7300	0.000%	2,697	+3.262%
2023-06-05	10.7300	10.7300	10.7300	10.7300	+0.847%	167	+3.262%
2023-05-30	10.6399	10.6400	10.6399	10.6399	-0.095%	1,679	+4.136%
2023-05-25	10.7000	10.7100	10.6300	10.6500	-0.745%	17,112	+4.038%
2023-05-24	10.7100	10.7300	10.6950	10.7299	+0.280%	2,095	+3.263%
2023-05-23	10.7000	10.7000	10.6999	10.6999	-0.373%	1,610	+3.552%
2023-05-22	10.7400	10.7400	10.6200	10.7400	+0.093%	6,696	+3.166%
2023-05-19	10.6385	10.7300	10.6385	10.7300	0.000%	1,319	+3.262%
2023-05-18	10.7300	10.7400	10.7300	10.7300	+0.374%	3,458	+3.262%
2023-05-17	10.6850	10.7600	10.6850	10.6900	-0.557%	22,524	+3.648%
2023-05-16	10.7200	10.7500	10.6850	10.7499	+0.654%	10,536	+3.071%
2023-05-15	10.7000	10.7200	10.6500	10.6800	-0.465%	30,445	+3.745%
2023-05-12	10.7300	10.7300	10.7299	10.7299	+0.514%	1,165	+3.263%
2023-05-11	10.8000	10.8000	10.6750	10.6750	-1.157%	2,565	+3.794%
2023-05-09	10.7000	10.9903	10.6970	10.8000	+1.983%	16,131	+2.593%
2023-05-08	10.5900	10.5900	10.5900	10.5900	-1.305%	6,871	+4.627%
2023-05-05	10.7300	10.7300	10.7300	10.7300	+0.307%	362	+3.262%
2023-05-04	10.5441	10.7400	10.5441	10.6972	-0.584%	1,920	+3.579%
2023-05-03	10.6200	10.7600	10.6200	10.7600	+0.467%	5,837	+2.974%
2023-05-02	10.7500	10.7500	10.6150	10.7100	+2.000%	5,077	+3.455%
2023-04-28	10.5000	10.5000	10.5000	10.5000	-0.474%	1,059	+5.524%
2023-04-27	10.5100	10.5500	10.5100	10.5500	+0.541%	4,141	+5.024%
2023-04-26	10.5000	10.5000	10.4850	10.4932	-0.064%	1,578	+5.592%
2023-04-25	10.4800	10.5000	10.4777	10.4999	+0.286%	6,641	+5.525%
2023-04-24	10.4000	10.5000	10.4000	10.4700	+0.096%	20,039	+5.826%
2023-04-21	10.4600	10.4600	10.4600	10.4600	+0.288%	212	+5.927%
2023-04-20	10.4300	10.4300	10.4300	10.4300	-0.286%	13,057	+6.232%
2023-04-17	10.4500	10.4600	10.4500	10.4599	+0.095%	2,192	+5.928%
2023-04-13	10.4500	10.4500	10.4500	10.4500	-0.096%	718	+6.029%
2023-04-12	10.4300	10.4600	10.4300	10.4600	+0.096%	8,716	+5.927%
2023-04-11	10.4400	10.4500	10.4400	10.4500	+0.096%	1,805	+6.029%
2023-04-06	10.3950	10.4400	10.3950	10.4400	0.000%	3,566	+6.130%
2023-04-04	10.3500	10.4400	10.3498	10.4400	+0.967%	39,663	+6.130%
2023-03-31	10.3472	10.3472	10.3400	10.3400	0.000%	546	+7.157%
2023-03-30	10.3501	10.3501	10.3250	10.3400	-0.097%	15,390	+7.157%
2023-03-22	10.3400	10.3500	10.3399	10.3500	+0.183%	15,046	+7.053%
2023-03-21	10.3500	10.3500	10.3300	10.3311	-0.183%	7,201	+7.249%
2023-03-20	10.3500	10.3600	10.3500	10.3500	+0.097%	6,379	+7.053%
2023-03-14	10.3300	10.3400	10.3300	10.3400	-0.577%	801	+7.157%
2023-03-13	10.4000	10.4000	10.4000	10.4000	+0.775%	940	+6.538%
2023-03-10	10.3200	10.3200	10.3200	10.3200	-0.769%	8,343	+7.364%
2023-03-09	10.3500	10.4000	10.3499	10.4000	+0.386%	8,613	+6.538%
2023-03-08	10.3500	10.3600	10.3500	10.3600	+0.010%	2,019	+6.950%
2023-03-07	10.3590	10.3590	10.3590	10.3590	-0.202%	2,576	+6.960%
2023-03-06	10.3800	10.3800	10.3650	10.3800	-0.192%	11,659	+6.744%
2023-02-27	10.4000	10.4000	10.4000	10.4000	+0.483%	269	+6.538%
2023-02-24	10.3500	10.3500	10.3500	10.3500	0.000%	449	+7.053%
2023-02-23	10.3500	10.3850	10.3500	10.3500	0.000%	10,445	+7.053%
2023-02-21	10.3700	10.3700	10.3500	10.3500	-0.337%	2,518	+7.053%
2023-02-17	10.3800	10.4200	10.3725	10.3850	+0.070%	13,382	+6.692%
2023-02-16	10.3700	10.3777	10.3700	10.3777	-0.022%	458	+6.767%
2023-02-14	10.3300	10.3800	10.3300	10.3800	+0.581%	16,399	+6.744%
2023-02-13	10.3100	10.3600	10.3100	10.3200	-0.097%	14,566	+7.364%
2023-02-10	10.5280	10.7500	10.3000	10.3300	-1.572%	42,325	+7.260%
2023-02-09	10.3200	10.5000	10.3200	10.4950	+1.205%	23,123	+5.574%
2023-02-08	10.3300	10.4000	10.3300	10.3700	-0.096%	1,741	+6.847%
2023-02-07	10.2400	10.5150	10.2371	10.3800	+0.973%	96,142	+6.744%
2023-02-06	10.1400	10.2800	10.1400	10.2800	+1.231%	44,550	+7.782%
2023-02-03	10.2100	10.2100	10.1400	10.1550	-0.539%	39,492	+9.109%
2023-02-01	10.1600	10.2100	10.1600	10.2100	+0.492%	10,965	+8.521%
2023-01-31	10.1700	10.1700	10.1500	10.1600	-0.098%	931	+9.055%
2023-01-30	10.1500	10.1700	10.1500	10.1700	+0.197%	2,591	+8.948%
2023-01-27	10.1700	10.1700	10.1500	10.1500	-0.197%	6,806	+9.163%
2023-01-26	10.1550	10.1700	10.1400	10.1700	0.000%	5,809	+8.948%
2023-01-25	10.1700	10.1700	10.1650	10.1700	+0.098%	1,074	+8.948%
2023-01-24	10.1600	10.1600	10.1600	10.1600	-0.098%	108	+9.055%
2023-01-23	10.1700	10.1700	10.1700	10.1700	0.000%	496	+8.948%
2023-01-20	10.1450	10.1700	10.1450	10.1700	+0.098%	8,001	+8.948%
2023-01-19	10.1600	10.1600	10.1600	10.1600	+0.099%	290	+9.055%
2023-01-17	10.1500	10.1500	10.1350	10.1500	+0.197%	17,762	+9.163%
2023-01-13	10.1600	10.1600	10.1300	10.1300	-0.295%	378	+9.378%
2023-01-12	10.1600	10.1600	10.1500	10.1600	+0.197%	338	+9.055%
2023-01-10	10.1600	10.1600	10.0900	10.1400	0.000%	2,066	+9.270%
2023-01-09	10.1600	10.1600	10.1300	10.1400	+0.099%	1,229	+9.270%
2023-01-04	10.1000	10.1300	10.0950	10.1300	+0.596%	31,911	+9.378%
2023-01-03	10.1400	10.1450	10.0600	10.0700	-0.641%	164,950	+10.030%
2022-12-30	10.1200	10.1350	10.1200	10.1350	-0.246%	101,744	+9.324%
2022-12-29	10.1200	10.1600	10.1100	10.1600	+0.395%	150,690	+9.055%
2022-12-28	10.1300	10.1300	10.1050	10.1200	-0.099%	140,538	+9.486%
2022-12-27	10.1400	10.1500	10.1300	10.1300	+0.099%	5,513	+9.378%
2022-12-23	10.1300	10.1385	10.1200	10.1200	-0.099%	31,375	+9.486%
2022-12-22	10.1200	10.1500	10.1100	10.1300	-0.099%	6,774	+9.378%
2022-12-21	10.1000	10.1500	10.1000	10.1400	+0.795%	399,874	+9.270%
2022-12-20	10.0800	10.1100	10.0100	10.0600	+0.399%	7,662	+10.139%
2022-12-19	10.0300	10.0700	10.0100	10.0200	-0.497%	2,007	+10.579%
2022-12-16	10.0500	10.0700	10.0500	10.0700	+0.499%	909	+10.030%
2022-12-15	10.1100	10.1300	10.0200	10.0200	-0.694%	1,841	+10.579%
2022-12-14	10.0100	10.1600	10.0000	10.0900	+0.199%	37,555	+9.812%
2022-12-13	10.0900	10.1700	10.0300	10.0700	+0.189%	36,734	+10.030%
2022-12-12	9.9701	10.0510	9.9701	10.0510	-0.387%	2,847	+10.238%
2022-12-09	10.1000	10.1000	10.0700	10.0900	+0.199%	2,943	+9.812%
2022-12-08	10.0700	10.0700	10.0500	10.0700	-0.099%	857,396	+10.030%
2022-12-07	10.0598	10.0800	10.0450	10.0800	+0.177%	35,474	+9.921%
2022-12-06	10.0800	10.0800	10.0622	10.0622	-0.177%	55,875	+10.115%
2022-12-05	10.0550	10.0800	10.0550	10.0800	+0.199%	70,890	+9.921%
2022-12-02	10.0599	10.0700	10.0301	10.0600	+0.100%	26,208	+10.139%
2022-12-01	10.0200	10.0600	10.0200	10.0500	+0.100%	41,083	+10.249%
2022-11-30	10.0400	10.0400	10.0300	10.0400	-0.100%	64,682	+10.359%
2022-11-29	10.0400	10.0500	10.0300	10.0500	+0.100%	164,116	+10.249%
2022-11-28	10.0400	10.0500	10.0300	10.0400	-0.050%	24,986	+10.359%
2022-11-25	10.0400	10.0450	10.0250	10.0450	-0.050%	210,667	+10.304%
2022-11-23	10.0600	10.0600	10.0400	10.0500	+0.299%	1,606,807	+10.249%
2022-11-22	10.0100	10.0300	10.0100	10.0200	+0.401%	403,374	+10.579%
2022-11-21	9.9800	9.9800	9.9800	9.9800	+0.100%	23,210	+11.022%
2022-11-17	9.9600	9.9900	9.9600	9.9700	+0.100%	571,525	+11.133%
2022-11-16	9.9750	9.9750	9.9600	9.9600	-0.150%	91,454	+11.245%
2022-11-15	9.9701	9.9900	9.9700	9.9750	-0.050%	677,760	+11.078%
2022-11-14	9.9800	9.9801	9.9800	9.9800	0.000%	56,723	+11.022%
2022-11-11	9.9800	9.9850	9.9700	9.9800	-0.100%	183,760	+11.022%
2022-11-10	9.9950	9.9950	9.9650	9.9900	-0.100%	171,667	+10.911%
2022-11-09	9.9900	10.0000	9.9900	10.0000	+0.100%	5,211	+10.800%
2022-11-08	9.9950	9.9950	9.9900	9.9900	-0.050%	100,404	+10.911%
2022-11-07	9.9999	10.0000	9.9950	9.9950	-0.050%	12,651	+10.855%
2022-11-04	9.9900	10.0000	9.9900	10.0000	+0.100%	33,217	+10.800%
2022-11-02	9.9800	10.0000	9.9800	9.9900	+0.201%	57,063	+10.911%
2022-11-01	9.9900	9.9900	9.9700	9.9700	-0.150%	92,448	+11.133%
2022-10-31	9.9900	9.9901	9.9800	9.9850	-0.100%	9,706	+10.966%
2022-10-28	9.9900	10.0000	9.9900	9.9950	-0.050%	102,815	+10.855%
2022-10-27	9.9900	10.0050	9.9900	10.0000	0.000%	1,094,249	+10.800%
2022-10-26	10.0000	10.0050	10.0000	10.0000	-0.050%	183,373	+10.800%
2022-10-25	10.0000	10.0100	10.0000	10.0050	+1.163%	993,229	+10.745%
2022-10-24	9.8900	9.9000	9.8900	9.8900	-0.202%	90,692	+12.032%
2022-10-21	9.8900	9.9100	9.8900	9.9100	+0.202%	118,025	+11.806%
2022-10-20	9.8850	9.9000	9.8850	9.8900	0.000%	227,842	+12.032%
2022-10-19	9.8800	9.8900	9.8750	9.8900	0.000%	164,110	+12.032%
2022-10-18	9.8800	9.8900	9.8700	9.8900	+0.203%	34,341	+12.032%
2022-10-17	9.8700	9.8700	9.8600	9.8700	0.000%	32,893	+12.259%
2022-10-14	9.8700	9.8800	9.8601	9.8700	+0.101%	4,053	+12.259%
2022-10-13	9.8700	9.8800	9.8600	9.8600	-0.202%	61,619	+12.373%
2022-10-10	9.8600	9.8800	9.8600	9.8800	+0.203%	52,844	+12.146%
2022-10-07	9.8600	9.8700	9.8500	9.8600	0.000%	67,833	+12.373%
2022-10-06	9.8700	9.8700	9.8600	9.8600	0.000%	50,805	+12.373%
2022-10-05	9.8600	9.8600	9.8600	9.8600	0.000%	48,904	+12.373%
2022-10-04	9.8600	9.8600	9.8500	9.8600	0.000%	29,822	+12.373%
2022-10-03	9.8601	9.8700	9.8600	9.8600	-0.101%	113,678	+12.373%
2022-09-30	9.8700	9.8700	9.8700	9.8700	0.000%	50,927	+12.259%
2022-09-29	9.8650	9.8700	9.8650	9.8700	+0.101%	489	+12.259%
2022-09-28	9.8600	9.8600	9.8600	9.8600	0.000%	2,601	+12.373%
2022-09-27	9.8500	9.8600	9.8500	9.8600	0.000%	5,951	+12.373%
2022-09-26	9.8500	9.8600	9.8500	9.8600	+0.102%	43,124	+12.373%
2022-09-23	9.8500	9.8500	9.8500	9.8500	0.000%	15,552	+12.487%
2022-09-21	9.8500	9.8500	9.8500	9.8500	0.000%	2,420	+12.487%
2022-09-20	9.8600	9.8600	9.8500	9.8500	-0.051%	157,245	+12.487%
2022-09-19	9.8650	9.8650	9.8500	9.8550	-0.051%	32,316	+12.430%
2022-09-16	9.8600	9.8800	9.8600	9.8600	+0.102%	173,061	+12.373%
2022-09-15	9.8500	9.8500	9.8500	9.8500	-0.203%	4,626	+12.487%
2022-09-13	9.8700	9.8700	9.8700	9.8700	0.000%	198	+12.259%
2022-09-12	9.8700	9.8750	9.8700	9.8700	-0.101%	87,072	+12.259%
2022-09-09	9.8750	9.8800	9.8750	9.8800	+0.101%	640	+12.146%
2022-09-08	9.8750	9.8750	9.8700	9.8700	-0.101%	100,053	+12.259%
2022-09-07	9.8800	9.8800	9.8800	9.8800	0.000%	105	+12.146%
2022-09-02	9.8800	9.8800	9.8800	9.8800	+0.074%	501	+12.146%
2022-09-01	9.8727	9.8727	9.8727	9.8727	-0.074%	1,722	+12.229%
2022-08-31	9.8750	9.8800	9.8750	9.8800	+0.101%	283	+12.146%
2022-08-26	9.8700	9.8800	9.8600	9.8700	-0.101%	982,353	+12.259%
2022-08-25	9.8800	9.8800	9.8800	9.8800	0.000%	99,708	+12.146%
2022-08-24	9.8800	9.8800	9.8800	9.8800	-0.101%	238	+12.146%
2022-08-23	9.8970	9.8970	9.8900	9.8900	+0.101%	1,793	+12.032%
2022-08-18	9.8800	9.8900	9.8800	9.8800	-0.101%	1,272	+12.146%
2022-08-17	9.8850	9.9000	9.8850	9.8900	+0.101%	651,697	+12.032%
2022-08-15	9.8800	9.8800	9.8800	9.8800	+0.051%	4,614	+12.146%
2022-08-12	9.8800	9.8800	9.8750	9.8750	+0.051%	11,804	+12.203%
2022-08-11	9.8700	9.8750	9.8700	9.8700	0.000%	2,722	+12.259%
2022-08-10	9.8700	9.8700	9.8700	9.8700	0.000%	248	+12.259%
2022-08-09	9.8700	9.8800	9.8700	9.8700	0.000%	55,558	+12.259%
2022-08-04	9.8800	9.8800	9.8700	9.8700	-0.103%	2,011	+12.259%
2022-08-03	9.8800	9.8850	9.8750	9.8802	+0.002%	9,625	+12.143%
2022-08-02	9.8700	9.8850	9.8700	9.8800	+0.101%	96,298	+12.146%
2022-08-01	9.8700	9.8800	9.8700	9.8700	0.000%	3,623	+12.259%
2022-07-29	9.8750	9.8800	9.8600	9.8700	0.000%	1,160,639	+12.259%
2022-07-28	9.8750	9.8800	9.8600	9.8700	+0.101%	416,965	+12.259%
2022-07-27	9.8700	9.8750	9.8600	9.8600	-0.152%	8,455	+12.373%
2022-07-26	9.8600	9.8750	9.8600	9.8750	+0.254%	21,028	+12.203%
2022-07-25	9.8400	9.8600	9.8400	9.8500	+0.081%	35,511	+12.487%
2022-07-21	9.8500	9.8500	9.8420	9.8420	+0.020%	616	+12.579%
2022-07-20	9.8400	9.8400	9.8400	9.8400	-0.051%	2,084	+12.602%
2022-07-19	9.8400	9.8500	9.8400	9.8450	+0.051%	24,234	+12.544%
2022-07-18	9.8300	9.8400	9.8300	9.8400	+0.102%	1,064,597	+12.602%
2022-07-14	9.8300	9.8350	9.8300	9.8300	0.000%	127,210	+12.716%
2022-07-13	9.8300	9.8400	9.8250	9.8300	-0.051%	87,120	+12.716%
2022-07-12	9.8304	9.8350	9.8300	9.8350	0.000%	2,603	+12.659%
2022-07-11	9.8350	9.8350	9.8350	9.8350	+0.051%	114	+12.659%
2022-07-08	9.8300	9.8300	9.8300	9.8300	0.000%	765	+12.716%
2022-07-07	9.8350	9.8400	9.8300	9.8300	-0.102%	7,622	+12.716%
2022-07-06	9.8300	9.8400	9.8200	9.8400	+0.102%	22,083	+12.602%
2022-07-05	9.8300	9.8300	9.8300	9.8300	+0.102%	408	+12.716%
2022-07-01	9.8150	9.8250	9.8150	9.8200	+0.102%	40,650	+12.831%
2022-06-30	9.8350	9.8350	9.8100	9.8100	-0.254%	51,198	+12.946%
2022-06-29	9.8499	9.8499	9.8300	9.8350	-0.152%	128,394	+12.659%
2022-06-28	9.8500	9.8500	9.8500	9.8500	0.000%	235	+12.487%
2022-06-24	9.8372	9.8500	9.8300	9.8500	+0.102%	26,938	+12.487%
2022-06-23	9.8300	9.8400	9.8300	9.8400	+0.204%	108,184	+12.602%
2022-06-22	9.8300	9.8300	9.8200	9.8200	0.000%	14,065	+12.831%
2022-06-21	9.8200	9.8300	9.8200	9.8200	0.000%	5,049	+12.831%
2022-06-17	9.8200	9.8250	9.8200	9.8200	-0.051%	10,355	+12.831%
2022-06-16	9.8225	9.8300	9.8200	9.8250	+0.051%	520,954	+12.774%
2022-06-15	9.8200	9.8289	9.8200	9.8200	-0.051%	28,371	+12.831%
2022-06-14	9.8450	9.8450	9.8199	9.8250	-0.051%	185,394	+12.774%
2022-06-13	9.8600	9.8600	9.8165	9.8300	-0.405%	234,487	+12.716%
2022-06-10	9.8800	9.8800	9.8600	9.8700	-0.303%	82,463	+12.259%
2022-06-09	9.8800	9.9000	9.8800	9.9000	0.000%	20,511	+11.919%
2022-06-08	9.9000	9.9000	9.8800	9.9000	+0.101%	25,982	+11.919%
2022-06-07	9.9001	9.9200	9.8900	9.8900	-0.302%	39,149	+12.032%
2022-06-06	9.9000	9.9200	9.8900	9.9200	+0.101%	185,256	+11.694%
2022-06-03	9.9200	9.9200	9.8750	9.9100	+0.609%	235,041	+11.806%
2022-06-02	9.8700	9.8700	9.8500	9.8500	-0.203%	940,666	+12.487%
2022-06-01	9.8300	9.8900	9.8300	9.8700	0.000%	56,596	+12.259%
2022-05-31	9.8700	9.8700	9.8700	9.8700	-0.111%	181	+12.259%
2022-05-26	9.8600	9.8810	9.8600	9.8810	+0.213%	7,304	+12.134%
2022-05-25	9.8700	9.8700	9.8600	9.8600	+0.203%	25,457	+12.373%
2022-05-20	9.8500	9.8500	9.8400	9.8400	-0.152%	48,662	+12.602%
2022-05-19	9.8550	9.8550	9.8550	9.8550	+0.051%	128	+12.430%
2022-05-18	9.8550	9.8550	9.8500	9.8500	0.000%	458	+12.487%
2022-05-17	9.8500	9.8500	9.8500	9.8500	0.000%	10,574	+12.487%
2022-05-16	9.8600	9.8600	9.8400	9.8500	-0.304%	73,611	+12.487%
2022-05-13	9.8500	9.8800	9.8500	9.8800	+0.101%	39,855	+12.146%
2022-05-12	9.8500	9.8700	9.8500	9.8700	-0.101%	26,068	+12.259%
2022-05-11	9.8700	9.8800	9.8301	9.8800	-0.101%	135,418	+12.146%
2022-05-10	9.8701	9.9000	9.8701	9.8900	+0.101%	5,639	+12.032%
2022-05-09	9.9193	9.9193	9.8800	9.8800	-0.101%	27,710	+12.146%
2022-05-05	9.8820	9.8950	9.8700	9.8900	-0.101%	129,426	+12.032%
2022-05-04	9.8850	9.9000	9.8850	9.9000	0.000%	325	+11.919%
2022-05-03	9.8800	9.9000	9.8800	9.9000	0.000%	23,216	+11.919%
2022-05-02	9.8900	9.9100	9.8700	9.9000	+0.304%	51,621	+11.919%
2022-04-29	9.8700	9.8700	9.8700	9.8700	-0.051%	29,053	+12.259%
2022-04-26	9.8700	9.8800	9.8700	9.8750	+0.152%	5,124	+12.203%
2022-04-25	9.8700	9.8850	9.8600	9.8600	-0.101%	65,252	+12.373%
2022-04-22	9.8700	9.8700	9.8700	9.8700	0.000%	3,055	+12.259%
2022-04-21	9.8600	9.8700	9.8600	9.8700	0.000%	19,027	+12.259%
2022-04-20	9.8616	9.8700	9.8600	9.8700	+0.101%	43,016	+12.259%
2022-04-19	9.8600	9.8600	9.8600	9.8600	0.000%	562	+12.373%
2022-04-18	9.8500	9.8600	9.8500	9.8600	+0.102%	11,498	+12.373%
2022-04-14	9.8600	9.8600	9.8400	9.8500	+0.102%	82,128	+12.487%
2022-04-13	9.8600	9.8600	9.8300	9.8400	-0.203%	36,714	+12.602%
2022-04-12	9.8700	9.8800	9.8600	9.8600	-0.202%	39,516	+12.373%
2022-04-11	9.8700	9.9104	9.8700	9.8800	+0.203%	1,058	+12.146%
2022-04-08	9.8700	9.8800	9.8600	9.8600	-0.152%	221,508	+12.373%
2022-04-07	9.8750	9.8750	9.8750	9.8750	0.000%	223	+12.203%
2022-04-05	9.8700	9.8750	9.8700	9.8750	-0.051%	1,176	+12.203%
2022-04-04	9.8700	9.8800	9.8700	9.8800	+0.051%	2,623	+12.146%
2022-04-01	9.8700	9.8800	9.8700	9.8750	-0.051%	4,104	+12.203%
2022-03-31	9.8700	9.8800	9.8600	9.8800	+0.203%	15,715	+12.146%
2022-03-30	9.8700	9.8700	9.8600	9.8600	-0.101%	834	+12.373%
2022-03-29	9.8700	9.8700	9.8700	9.8700	+0.101%	101	+12.259%
2022-03-28	9.8699	9.8699	9.8600	9.8600	+0.102%	18,551	+12.373%
2022-03-25	9.8500	9.8500	9.8400	9.8500	0.000%	2,095	+12.487%
2022-03-24	9.8500	9.8500	9.8500	9.8500	+0.203%	162	+12.487%
2022-03-23	9.8200	9.8300	9.8200	9.8300	-0.203%	14,277	+12.716%
2022-03-22	9.8100	9.8500	9.8100	9.8500	0.000%	2,580	+12.487%
2022-03-21	9.8100	9.8500	9.8000	9.8500	+0.408%	8,764	+12.487%
2022-03-18	9.8300	9.8500	9.8100	9.8100	0.000%	98,047	+12.946%
2022-03-17	9.8500	9.8500	9.8100	9.8100	0.000%	56,618	+12.946%
2022-03-16	9.8400	9.8400	9.8100	9.8100	+0.102%	60,176	+12.946%
2022-03-15	9.8600	9.8650	9.8000	9.8000	-0.508%	95,993	+13.061%
2022-03-14	9.8600	9.8650	9.8400	9.8500	-0.203%	170,726	+12.487%
2022-03-11	9.8700	9.8700	9.8700	9.8700	+0.101%	4,000	+12.259%
2022-03-10	9.8600	9.8700	9.8600	9.8600	-0.152%	6,051	+12.373%
2022-03-09	9.8800	9.9200	9.8600	9.8750	+0.033%	12,014	+12.203%
2022-03-08	9.8800	9.8900	9.8717	9.8717	-0.084%	14,147	+12.240%
2022-03-07	9.8900	9.8900	9.8700	9.8800	-0.101%	75,528	+12.146%
2022-03-04	9.8900	9.9000	9.8800	9.8900	+0.304%	34,845	+12.032%
2022-03-03	9.8900	9.8900	9.8600	9.8600	-0.202%	37,458	+12.373%
2022-03-02	9.8700	9.8900	9.8700	9.8800	+0.203%	24,848	+12.146%
2022-03-01	9.8900	9.9000	9.8600	9.8600	-0.303%	18,069	+12.373%
2022-02-28	9.9000	9.9000	9.8657	9.8900	0.000%	110,851	+12.032%
2022-02-25	9.9000	9.9000	9.8700	9.8900	+0.203%	21,187	+12.032%
2022-02-24	9.8700	9.8850	9.8600	9.8700	-0.101%	133,269	+12.259%
2022-02-23	9.8700	9.8801	9.8700	9.8800	0.000%	1,981	+12.146%
2022-02-22	9.8700	9.8800	9.8700	9.8800	+0.203%	66,259	+12.146%
2022-02-18	9.9000	9.9000	9.8500	9.8600	0.000%	77,376	+12.373%
2022-02-17	9.8800	9.9000	9.8600	9.8600	-0.302%	400,559	+12.373%
2022-02-15	9.8400	9.8899	9.8400	9.8899	+0.507%	22,543	+12.033%
2022-02-14	9.8400	9.8500	9.8400	9.8400	+0.204%	44,457	+12.602%
2022-02-11	9.8100	9.8400	9.8100	9.8200	-0.102%	25,275	+12.831%
2022-02-10	9.8900	9.8900	9.8200	9.8300	-0.102%	321,353	+12.716%
2022-02-09	9.8900	9.8900	9.8400	9.8400	-0.201%	956,677	+12.602%
2022-02-08	9.8800	9.8800	9.8400	9.8598	+0.201%	311,011	+12.376%
2022-02-07	9.8900	9.8950	9.8400	9.8400	-0.304%	111,725	+12.602%
2022-02-04	9.8900	9.8900	9.8500	9.8700	0.000%	109,305	+12.259%
2022-02-03	9.8900	9.8900	9.8500	9.8700	+0.203%	111,090	+12.259%
2022-02-02	9.8900	9.8900	9.8400	9.8500	+0.203%	218,913	+12.487%
2022-02-01	9.8500	9.8500	9.8300	9.8300	0.000%	405,271	+12.716%
2022-01-31	9.8400	9.8400	9.8100	9.8300	-0.102%	87,968	+12.716%
2022-01-28	9.8500	9.8500	9.8200	9.8400	+0.102%	16,101	+12.602%
2022-01-27	9.8500	9.8550	9.8300	9.8300	0.000%	302,343	+12.716%
2022-01-26	9.8700	9.8707	9.8300	9.8300	0.000%	8,820	+12.716%
2022-01-25	9.8300	9.8300	9.8300	9.8300	-0.203%	589	+12.716%
2022-01-24	9.8300	9.8500	9.8300	9.8500	+0.203%	263,978	+12.487%
2022-01-21	9.8600	9.8700	9.8200	9.8300	-0.304%	56,473	+12.716%
2022-01-20	9.8600	9.8600	9.8600	9.8600	0.000%	100,123	+12.373%
2022-01-19	9.8867	9.8867	9.8500	9.8600	+0.051%	201,421	+12.373%
2022-01-18	9.8500	9.8600	9.8500	9.8550	+0.152%	1,536	+12.430%
2022-01-14	9.8750	9.8750	9.8400	9.8400	-0.405%	158,184	+12.602%
2022-01-13	9.9000	9.9000	9.8600	9.8800	-0.101%	494,208	+12.146%
2022-01-12	9.8900	9.8900	9.8900	9.8900	+0.304%	211	+12.032%
2022-01-11	9.8600	9.8600	9.8600	9.8600	-0.202%	839	+12.373%
2022-01-10	9.8800	9.8900	9.8600	9.8800	0.000%	98,983	+12.146%
2022-01-07	9.8800	9.8800	9.8800	9.8800	0.000%	10,080	+12.146%
2022-01-06	9.8800	9.8800	9.8800	9.8800	+0.101%	1,208	+12.146%
2022-01-05	9.8100	9.8800	9.8100	9.8700	+0.305%	103,245	+12.259%
2022-01-04	9.8250	9.8400	9.8250	9.8400	+0.306%	1,287	+12.602%
2022-01-03	9.8550	9.8600	9.8000	9.8100	-0.406%	113,313	+12.946%
2021-12-31	9.8400	9.8500	9.8400	9.8500	+0.102%	37,933	+12.487%
2021-12-30	9.8400	9.8500	9.8400	9.8400	-0.102%	36,552	+12.602%
2021-12-29	9.8400	9.8500	9.8400	9.8500	+0.102%	22,045	+12.487%
2021-12-28	9.8550	9.8550	9.8400	9.8400	-0.102%	26,839	+12.602%
2021-12-27	9.8500	9.8550	9.8400	9.8500	+0.001%	65,300	+12.487%
2021-12-23	9.8500	9.8500	9.8499	9.8499	+0.101%	11,073	+12.488%
2021-12-22	9.8500	9.8500	9.8400	9.8400	+0.102%	703,326	+12.602%
2021-12-21	9.8500	9.8550	9.8168	9.8300	-0.203%	22,521	+12.716%
2021-12-20	9.8500	9.8500	9.8500	9.8500	+0.102%	6,281	+12.487%
2021-12-16	9.8600	9.8600	9.8400	9.8400	-0.101%	1,872	+12.602%
2021-12-15	9.8500	9.8700	9.8300	9.8499	+0.101%	14,389	+12.488%
2021-12-14	9.8500	9.8776	9.8400	9.8400	-0.102%	14,698	+12.602%
2021-12-13	9.8300	9.8500	9.8300	9.8500	+0.102%	10,573	+12.487%
2021-12-10	9.8300	9.8400	9.7600	9.8400	-0.506%	61,070	+12.602%

.dark-mode .nT3vcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nT3vcs{ color: #333333; background-color: white; border: 2px solid #333333; }ADER26 Capital Acquisition Corp. Class A Common Stockstock NASDAQ

ADER
26 Capital Acquisition Corp. Class A Common Stock
stock NASDAQ