Dark

ADERU
26 Capital Acquisition Corp. Unit
stock NASDAQ

Inactive

Sep 22, 2023

11.08USD+0.271%(+0.03)2,000

Pre-market

0.00USD-100.000%(-11.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-22	11.0500	11.0800	11.0500	11.0800	+0.271%	2,000	0.000%
2023-09-21	11.0500	11.0500	11.0500	11.0500	+0.455%	1,000	+0.271%
2023-09-14	11.0000	11.0000	11.0000	11.0000	0.000%	1,201	+0.727%
2023-09-13	11.0000	11.0000	11.0000	11.0000	-1.873%	1,700	+0.727%
2023-09-11	11.2100	11.2100	11.2100	11.2100	+3.700%	230	-1.160%
2023-09-08	10.8100	10.8100	10.8100	10.8100	+0.093%	126	+2.498%
2023-08-03	10.8000	10.8000	10.8000	10.8000	+0.093%	100	+2.593%
2023-07-18	10.7900	10.7900	10.7900	10.7900	-0.369%	449	+2.688%
2023-07-10	10.2100	10.8500	10.2100	10.8300	-14.184%	810	+2.308%
2023-07-05	12.6200	12.6200	12.6200	12.6200	+19.057%	619	-12.203%
2023-06-28	10.6000	10.6000	10.6000	10.6000	-2.752%	600	+4.528%
2023-06-14	10.9000	10.9000	10.9000	10.9000	+1.728%	995	+1.651%
2023-05-09	10.7148	10.7148	10.7148	10.7148	+0.608%	101	+3.408%
2023-05-02	10.6500	10.6500	10.6500	10.6500	+1.914%	803	+4.038%
2023-04-27	10.4500	10.4500	10.4500	10.4500	0.000%	500	+6.029%
2023-04-13	10.3500	10.4600	10.2500	10.4500	+1.951%	2,050	+6.029%
2023-03-28	10.2500	10.2500	10.2500	10.2500	+2.500%	1,000	+8.098%
2023-03-21	10.0000	10.0000	10.0000	10.0000	-3.568%	100	+10.800%
2023-03-17	10.3600	10.3700	10.3400	10.3700	+0.387%	501	+6.847%
2023-02-27	10.3300	10.3300	10.3300	10.3300	+0.879%	115	+7.260%
2023-02-24	10.2600	10.2600	10.2400	10.2400	-1.538%	500	+8.203%
2023-02-08	10.4000	10.4000	10.4000	10.4000	-0.288%	100	+6.538%
2023-02-01	10.3000	10.4300	10.3000	10.4300	+2.155%	925	+6.232%
2023-01-30	10.2100	10.2100	10.2100	10.2100	+0.098%	250	+8.521%
2023-01-12	10.2000	10.2000	10.2000	10.2000	-0.098%	200	+8.627%
2023-01-09	10.2200	10.2200	10.2100	10.2100	0.000%	1,400	+8.521%
2023-01-03	10.0000	10.2500	9.7824	10.2100	0.000%	11,063	+8.521%
2022-12-13	10.2100	10.2100	10.2100	10.2100	+0.393%	399	+8.521%
2022-12-07	10.0500	10.1700	10.0500	10.1700	-0.392%	7,860	+8.948%
2022-12-05	10.1200	10.2100	10.1200	10.2100	+1.089%	1,010	+8.521%
2022-11-17	10.1000	10.1000	10.1000	10.1000	0.000%	560	+9.703%
2022-11-15	10.0950	10.1000	10.0400	10.1000	-0.099%	1,975	+9.703%
2022-11-14	10.0300	10.1100	10.0300	10.1100	+0.099%	1,700	+9.594%
2022-11-11	10.1000	10.1200	10.0000	10.1000	+1.101%	19,357	+9.703%
2022-11-04	9.9900	10.1100	9.9900	9.9900	+0.301%	401	+10.911%
2022-09-29	9.9600	9.9600	9.9600	9.9600	0.000%	100	+11.245%
2022-09-28	9.9500	9.9600	9.9500	9.9600	-0.100%	17,126	+11.245%
2022-09-27	9.9700	9.9700	9.9700	9.9700	-0.301%	214	+11.133%
2022-09-07	10.0001	10.0001	10.0001	10.0001	+0.001%	100	+10.799%
2022-08-24	10.0000	10.0000	9.9900	10.0000	0.000%	1,200	+10.800%
2022-08-18	10.0000	10.0000	10.0000	10.0000	+0.200%	1,700	+10.800%
2022-08-11	9.9800	10.0000	9.9800	9.9800	-0.200%	609	+11.022%
2022-08-05	10.0000	10.0000	10.0000	10.0000	+0.100%	347	+10.800%
2022-07-29	9.9800	9.9900	9.9800	9.9900	0.000%	2,100	+10.911%
2022-07-28	9.9900	9.9900	9.9900	9.9900	0.000%	1,260	+10.911%
2022-07-26	9.9900	9.9900	9.9900	9.9900	+0.201%	213	+10.911%
2022-07-25	9.9600	9.9700	9.9600	9.9700	+0.100%	2,894	+11.133%
2022-07-22	9.9700	9.9700	9.9500	9.9600	+0.101%	901	+11.245%
2022-07-14	9.9500	10.0750	9.9500	9.9500	+0.101%	1,200	+11.357%
2022-07-11	9.9600	9.9600	9.9400	9.9400	-0.202%	1,175	+11.469%
2022-06-15	9.9601	9.9601	9.9601	9.9601	0.000%	101	+11.244%
2022-06-13	9.9601	9.9601	9.9601	9.9601	-0.499%	448	+11.244%
2022-06-09	10.0200	10.0201	10.0000	10.0100	-0.160%	19,940	+10.689%
2022-06-03	10.0100	10.0260	10.0100	10.0260	-0.536%	1,171	+10.513%
2022-05-25	10.2100	10.2100	10.0800	10.0800	-1.176%	55,918	+9.921%
2022-05-24	10.2000	10.2000	10.2000	10.2000	+1.291%	660	+8.627%
2022-05-18	10.0700	10.0700	10.0700	10.0700	0.000%	580	+10.030%
2022-05-13	10.0500	10.0700	10.0500	10.0700	-0.099%	230	+10.030%
2022-05-11	10.1800	10.1800	10.0601	10.0800	-0.198%	76,795	+9.921%
2022-04-26	10.1000	10.1000	10.1000	10.1000	+1.101%	100	+9.703%
2022-04-22	10.0100	10.0100	9.9900	9.9900	-0.101%	536	+10.911%
2022-04-20	10.0112	10.0112	10.0001	10.0001	-0.891%	500	+10.799%
2022-04-18	10.0800	10.1000	10.0800	10.0900	-0.198%	11,450	+9.812%
2022-04-13	10.1100	10.1100	10.1100	10.1100	0.000%	282	+9.594%
2022-04-12	10.1100	10.1100	10.1100	10.1100	0.000%	957	+9.594%
2022-04-11	10.1100	10.1100	10.1100	10.1100	+0.099%	499	+9.594%
2022-04-05	10.1000	10.1000	10.1000	10.1000	+0.099%	110	+9.703%
2022-04-04	10.0900	10.0900	10.0900	10.0900	0.000%	112	+9.812%
2022-03-31	10.0900	10.0900	10.0900	10.0900	-0.099%	800	+9.812%
2022-03-30	10.1000	10.1000	10.1000	10.1000	-0.493%	100	+9.703%
2022-03-29	10.1500	10.1500	10.1500	10.1500	+0.595%	840	+9.163%
2022-03-28	10.1000	10.1000	10.0900	10.0900	+0.398%	1,572	+9.812%
2022-03-23	10.0400	10.0500	10.0400	10.0500	-0.199%	600	+10.249%
2022-03-04	10.1000	10.1000	10.0700	10.0700	-0.592%	143,635	+10.030%
2022-03-01	10.1300	10.1300	10.1200	10.1300	+0.496%	1,240	+9.378%
2022-02-25	10.0700	10.0800	10.0700	10.0800	+0.099%	6,729	+9.921%
2022-02-23	10.0400	10.0700	10.0400	10.0700	+0.299%	7,159	+10.030%
2022-02-22	10.0500	10.0500	10.0400	10.0400	-0.100%	751	+10.359%
2022-02-18	10.0500	10.0500	10.0500	10.0500	-0.099%	108	+10.249%
2022-02-11	10.0600	10.0600	10.0600	10.0600	+0.600%	350	+10.139%
2022-02-10	10.0500	10.0500	9.9950	10.0000	-0.498%	107,833	+10.800%
2022-02-09	10.0500	10.0500	10.0500	10.0500	+0.400%	1,581	+10.249%
2022-02-08	10.0100	10.0100	10.0100	10.0100	-0.497%	210	+10.689%
2022-02-04	10.0600	10.0600	10.0600	10.0600	+0.299%	320	+10.139%
2022-02-02	10.0400	10.0400	10.0300	10.0300	+0.300%	10,025	+10.469%
2022-01-28	10.0000	10.0000	10.0000	10.0000	-0.100%	2,121	+10.800%
2022-01-27	10.0100	10.0100	10.0100	10.0100	-0.020%	1,090	+10.689%
2022-01-25	10.0500	10.0500	10.0001	10.0120	+0.020%	1,300	+10.667%
2022-01-24	10.0100	10.0160	10.0000	10.0100	-0.249%	15,548	+10.689%
2022-01-21	10.0150	10.0350	10.0150	10.0350	-0.149%	981	+10.414%
2022-01-20	10.0500	10.0500	10.0500	10.0500	-0.110%	100	+10.249%
2022-01-19	10.1000	10.1011	10.0600	10.0611	-0.385%	727	+10.127%
2022-01-18	10.1500	10.1500	10.1000	10.1000	-0.716%	3,778	+9.703%
2022-01-12	10.1728	10.1728	10.1728	10.1728	+0.423%	1,000	+8.918%
2022-01-11	10.1400	10.1400	10.1300	10.1300	-0.490%	469	+9.378%
2022-01-07	10.1799	10.1799	10.1799	10.1799	-0.684%	100	+8.842%
2022-01-06	10.1500	10.2500	10.1400	10.2500	-0.195%	3,021	+8.098%
2022-01-04	10.1200	10.2700	10.1200	10.2700	+1.482%	1,100	+7.887%
2022-01-03	10.1200	10.1200	10.1200	10.1200	-0.217%	466	+9.486%
2021-12-31	10.1420	10.1420	10.1420	10.1420	-0.177%	500	+9.249%
2021-12-30	10.2100	10.2100	10.1500	10.1600	-0.196%	657	+9.055%
2021-12-27	10.2000	10.2200	10.1500	10.1800	-0.489%	9,990	+8.841%
2021-12-16	10.1501	10.2900	10.1501	10.2300	+0.196%	1,600	+8.309%
2021-12-15	10.2100	10.2100	10.2100	10.2100	+0.196%	200	+8.521%
2021-12-14	10.1900	10.1900	10.1900	10.1900	-0.682%	100	+8.734%
2021-12-10	10.2500	10.2600	10.2000	10.2600	-0.581%	16,379	+7.992%
2021-12-08	10.3100	10.3600	10.3000	10.3200	+1.575%	8,657	+7.364%
2021-12-07	10.1415	10.1600	10.1415	10.1600	+0.099%	300	+9.055%
2021-12-06	10.1500	10.1600	10.1500	10.1500	-0.197%	880	+9.163%
2021-12-03	10.1700	10.1700	10.1700	10.1700	+0.394%	104	+8.948%
2021-12-02	10.2000	10.2350	10.1301	10.1301	-0.685%	1,269	+9.377%
2021-12-01	10.3900	10.4100	10.1900	10.2000	-2.017%	59,913	+8.627%
2021-11-30	10.2100	10.4100	10.2000	10.4100	0.000%	1,649	+6.436%
2021-11-22	10.2160	10.4100	10.2160	10.4100	+0.483%	2,409	+6.436%
2021-11-19	10.3200	10.3600	10.3200	10.3600	+0.290%	3,396	+6.950%
2021-11-17	10.3300	10.3400	10.3300	10.3300	+0.097%	27,982	+7.260%
2021-11-16	10.2500	10.3250	10.2500	10.3200	+0.340%	74,484	+7.364%
2021-11-15	10.3000	10.3000	10.2800	10.2850	-0.146%	28,053	+7.730%
2021-11-12	10.3000	10.3000	10.3000	10.3000	+0.292%	50,000	+7.573%
2021-11-11	10.2700	10.2700	10.2700	10.2700	+0.097%	744	+7.887%
2021-11-10	10.2700	10.2700	10.2550	10.2600	-0.097%	59,563	+7.992%
2021-11-09	10.2700	10.2700	10.2700	10.2700	+0.049%	6,207	+7.887%
2021-11-08	10.2700	10.2700	10.2650	10.2650	-0.049%	1,655	+7.940%
2021-11-05	10.2700	10.2700	10.2700	10.2700	+0.097%	2,001	+7.887%
2021-11-03	10.2800	10.2800	10.2400	10.2600	-0.292%	12,202	+7.992%
2021-11-02	10.2500	10.2900	10.2500	10.2900	+0.292%	26,600	+7.677%
2021-11-01	10.2300	10.2600	10.2300	10.2600	+0.098%	5,925	+7.992%
2021-10-28	10.2500	10.2500	10.2500	10.2500	-0.195%	221	+8.098%
2021-10-27	10.2600	10.2700	10.2500	10.2700	+0.146%	1,607	+7.887%
2021-10-26	10.2300	10.2600	10.2300	10.2550	-0.097%	30,557	+8.045%
2021-10-25	10.2400	10.2650	10.2400	10.2650	+0.146%	50,057	+7.940%
2021-10-22	10.2600	10.2600	10.2500	10.2500	0.000%	971	+8.098%
2021-10-21	10.2500	10.2500	10.2500	10.2500	-0.120%	100	+8.098%
2021-10-20	10.4100	10.4100	10.2623	10.2623	-0.559%	27,280	+7.968%
2021-10-19	10.2500	10.3200	10.2500	10.3200	+0.389%	8,404	+7.364%
2021-10-18	10.3000	10.3000	10.2500	10.2800	+0.391%	108,914	+7.782%
2021-10-15	10.3100	10.3100	10.2400	10.2400	-0.167%	166,869	+8.203%
2021-10-14	10.2571	10.2571	10.2571	10.2571	+0.314%	850	+8.023%
2021-10-13	10.2250	10.2250	10.2250	10.2250	+0.831%	250	+8.362%
2021-10-12	10.1200	10.1407	10.1200	10.1407	+0.006%	2,104	+9.263%
2021-10-11	10.1500	10.1500	10.1401	10.1401	-0.098%	601	+9.269%
2021-10-08	10.1500	10.1500	10.1500	10.1500	0.000%	1,100	+9.163%
2021-10-07	10.1400	10.1500	10.1400	10.1500	0.000%	952	+9.163%
2021-10-06	10.1400	10.1800	10.1300	10.1500	+0.396%	15,519	+9.163%
2021-10-04	10.1100	10.1300	10.1100	10.1100	0.000%	3,300	+9.594%
2021-09-30	10.1200	10.1300	10.1100	10.1100	-0.247%	5,453	+9.594%
2021-09-29	10.1350	10.1350	10.1350	10.1350	-0.442%	263	+9.324%
2021-09-28	10.1100	10.1800	10.0900	10.1800	+0.692%	3,463	+8.841%
2021-09-24	10.1100	10.1100	10.1100	10.1100	0.000%	785	+9.594%
2021-09-23	10.0550	10.1100	10.0550	10.1100	+0.988%	3,049	+9.594%
2021-09-21	10.0900	10.0900	10.0100	10.0111	-1.027%	17,676	+10.677%
2021-09-20	10.0001	10.1150	10.0001	10.1150	+0.347%	17,690	+9.540%
2021-09-17	10.0685	10.0800	10.0685	10.0800	-0.099%	2,001	+9.921%
2021-09-16	10.0800	10.0900	10.0800	10.0900	+0.900%	3,469	+9.812%
2021-09-15	10.0700	10.1300	10.0000	10.0000	-0.794%	1,939	+10.800%
2021-09-14	10.0800	10.0800	10.0800	10.0800	-0.395%	755	+9.921%
2021-09-13	10.0700	10.1300	9.9978	10.1200	-0.296%	5,955	+9.486%
2021-09-10	10.0700	10.1500	10.0700	10.1500	+0.895%	2,848	+9.163%
2021-09-07	10.0600	10.0600	10.0600	10.0600	+0.100%	900	+10.139%
2021-09-02	10.0500	10.0500	10.0100	10.0500	+0.500%	401	+10.249%
2021-08-31	10.0800	10.0800	10.0000	10.0000	-0.498%	11,581	+10.800%
2021-08-30	10.0500	10.0500	10.0500	10.0500	+0.400%	1,061	+10.249%
2021-08-27	10.0200	10.0200	10.0100	10.0100	-0.694%	712	+10.689%
2021-08-25	10.0800	10.0800	10.0001	10.0800	-0.099%	10,002	+9.921%
2021-08-24	10.0200	10.0900	10.0000	10.0900	+1.001%	56,461	+9.812%
2021-08-23	10.0100	10.0100	9.9900	9.9900	-0.498%	601	+10.911%
2021-08-20	10.0100	10.0500	10.0001	10.0400	-1.084%	14,677	+10.359%
2021-08-19	10.0830	10.1500	10.0100	10.1500	+0.845%	30,120	+9.163%
2021-08-18	10.0600	10.0650	10.0300	10.0650	-0.149%	16,324	+10.084%
2021-08-17	10.0100	10.0900	10.0100	10.0800	-0.050%	6,439	+9.921%
2021-08-16	10.0850	10.0850	10.0850	10.0850	+0.749%	252	+9.866%
2021-08-13	10.1050	10.1050	10.0100	10.0100	-0.989%	52,600	+10.689%
2021-08-11	10.0200	10.1100	10.0100	10.1100	+0.999%	682	+9.594%
2021-08-10	10.0100	10.0100	10.0100	10.0100	-0.694%	314	+10.689%
2021-08-06	10.0800	10.0800	10.0800	10.0800	-0.198%	109	+9.921%
2021-08-05	10.0504	10.1050	10.0010	10.1000	-0.099%	4,152	+9.703%
2021-08-04	10.1006	10.1300	10.0400	10.1100	+0.049%	16,228	+9.594%
2021-08-03	10.1700	10.2100	10.1050	10.1050	-0.931%	18,642	+9.649%
2021-08-02	10.1600	10.2000	10.1500	10.2000	-0.098%	9,199	+8.627%
2021-07-30	10.1900	10.2200	10.1900	10.2100	+0.098%	9,569	+8.521%
2021-07-29	10.1700	10.2200	10.1700	10.2000	+0.295%	96,352	+8.627%
2021-07-28	10.1900	10.2100	10.1600	10.1700	-0.098%	127,818	+8.948%
2021-07-27	10.1701	10.2061	10.1701	10.1800	-0.780%	9,291	+8.841%
2021-07-26	10.2100	10.2600	10.1900	10.2600	-0.097%	54,799	+7.992%
2021-07-23	10.2600	10.2800	10.2500	10.2700	-0.097%	5,422	+7.887%
2021-07-22	10.2800	10.2800	10.2800	10.2800	0.000%	292	+7.782%
2021-07-21	10.1900	10.2900	10.1900	10.2800	+0.783%	1,190	+7.782%
2021-07-20	10.2000	10.2001	10.2000	10.2001	+0.099%	387	+8.626%
2021-07-19	10.2100	10.2300	10.1700	10.1900	-0.300%	93,724	+8.734%
2021-07-16	10.2300	10.2400	10.2200	10.2207	-0.091%	802	+8.407%
2021-07-15	10.1200	10.2423	10.0000	10.2300	-0.583%	5,682	+8.309%
2021-07-14	10.2401	10.2900	10.2401	10.2900	+0.488%	4,749	+7.677%
2021-07-13	10.2280	10.2400	10.2280	10.2400	-0.292%	1,674	+8.203%
2021-07-12	10.2300	10.2700	10.2300	10.2700	+0.391%	836	+7.887%
2021-07-09	10.2200	10.2300	10.2200	10.2300	+0.098%	3,644	+8.309%
2021-07-08	10.2100	10.2200	10.2100	10.2200	+0.098%	2,476	+8.415%
2021-07-06	10.1500	10.2200	10.1500	10.2100	-0.098%	4,318	+8.521%
2021-07-02	10.2200	10.2200	10.2100	10.2200	0.000%	4,077	+8.415%
2021-07-01	10.2200	10.2200	10.2000	10.2200	0.000%	4,617	+8.415%
2021-06-30	10.2200	10.2250	10.2000	10.2200	0.000%	17,142	+8.415%
2021-06-29	10.2000	10.2200	10.1900	10.2200	+0.294%	108,195	+8.415%
2021-06-28	10.1400	10.1900	10.1300	10.1900	+0.651%	35,505	+8.734%
2021-06-25	10.1100	10.1241	10.1000	10.1241	-0.255%	1,582	+9.442%
2021-06-24	10.1271	10.1500	10.1000	10.1500	+0.296%	12,379	+9.163%
2021-06-23	10.1000	10.1400	10.0900	10.1200	0.000%	10,657	+9.486%
2021-06-22	10.1170	10.1400	10.1170	10.1200	-0.296%	833	+9.486%
2021-06-21	10.1500	10.1500	10.1500	10.1500	+0.296%	1,482	+9.163%
2021-06-18	10.1000	10.1200	10.1000	10.1200	+0.099%	1,408	+9.486%
2021-06-17	10.1300	10.1500	10.1100	10.1100	-0.785%	1,902	+9.594%
2021-06-16	10.1000	10.1900	10.1000	10.1900	+0.692%	1,780	+8.734%
2021-06-15	10.1200	10.1300	10.1200	10.1200	-0.099%	7,560	+9.486%
2021-06-14	10.1000	10.1900	10.1000	10.1300	-0.686%	202,480	+9.378%
2021-06-11	10.1400	10.2000	10.1300	10.2000	0.000%	13,699	+8.627%

.dark-mode .K1SVLh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1SVLh{ color: #333333; background-color: white; border: 2px solid #333333; }ADERU26 Capital Acquisition Corp. Unitstock NASDAQ

ADERU
26 Capital Acquisition Corp. Unit
stock NASDAQ