Dark

ALDF
Aldel Financial II Inc. Class A
stock NASDAQ

At Close

0.00USD0.000%(0.00)63,713

0.00Bid 0.00Ask 0.00Spread

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
2026-09-29	10.8200	10.8250	10.8100	10.8200	-0.092%	63,713	0.000%
2026-09-24	10.8300	10.8300	10.8300	10.8300	+0.092%	50,528	-0.092%
2026-09-23	10.8200	10.8201	10.8150	10.8200	-0.092%	15,053	0.000%
2026-09-22	10.8300	10.8300	10.8300	10.8300	+0.092%	50,013	-0.092%
2026-09-21	10.8200	10.8200	10.8200	10.8200	0.000%	69,565	0.000%
2026-09-17	10.8000	10.8200	10.8000	10.8200	0.000%	1,102	0.000%
2026-09-11	10.8200	10.8200	10.8200	10.8200	+0.093%	350,398	0.000%
2026-09-09	10.8100	10.8100	10.8100	10.8100	+0.046%	3	+0.093%
2026-09-02	10.8000	10.8050	10.7900	10.8050	+0.046%	376,072	+0.139%
2026-09-01	10.8000	10.8000	10.8000	10.8000	+0.093%	99,128	+0.185%
2026-08-31	10.7900	10.7900	10.7900	10.7900	0.000%	1,246	+0.278%
2026-08-28	10.7900	10.7900	10.7900	10.7900	+0.093%	233	+0.278%
2026-08-27	10.7800	10.7800	10.7800	10.7800	+0.093%	235	+0.371%
2026-08-26	10.7700	10.7700	10.7700	10.7700	-0.093%	212	+0.464%
2026-08-25	10.7800	10.7800	10.7800	10.7800	0.000%	50,026	+0.371%
2026-08-24	10.7800	10.7800	10.7800	10.7800	+0.093%	10,443	+0.371%
2026-08-21	10.7700	10.7700	10.7700	10.7700	0.000%	14,837	+0.464%
2026-08-20	10.7700	10.7700	10.7700	10.7700	+0.093%	69,010	+0.464%
2026-08-19	10.7600	10.7700	10.7600	10.7600	-0.093%	156,766	+0.558%
2026-08-17	10.7200	10.7700	10.7200	10.7700	-0.093%	1,451	+0.464%
2026-08-11	10.7800	10.7800	10.7700	10.7800	+0.466%	455,184	+0.371%
2026-08-03	10.7300	10.7300	10.7300	10.7300	0.000%	106	+0.839%
2026-07-31	10.7300	10.7300	10.7300	10.7300	-0.418%	246	+0.839%
2026-07-30	10.7750	10.7750	10.7750	10.7750	+0.326%	309	+0.418%
2026-07-28	10.7400	10.7400	10.7400	10.7400	0.000%	4,576	+0.745%
2026-07-27	10.7800	10.7800	10.7400	10.7400	0.000%	8,348	+0.745%
2026-07-24	10.7400	10.7400	10.7400	10.7400	+0.093%	80,827	+0.745%
2026-07-22	10.7300	10.7300	10.7300	10.7300	+0.093%	165	+0.839%
2026-07-21	10.7200	10.7200	10.7200	10.7200	+0.186%	3	+0.933%
2026-07-20	10.7001	10.7001	10.7001	10.7001	+0.001%	106	+1.121%
2026-07-14	10.6900	10.7067	10.6900	10.7000	0.000%	3,793	+1.121%
2026-07-13	10.7000	10.7000	10.7000	10.7000	-0.280%	89,418	+1.121%
2026-07-10	10.7300	10.7300	10.7300	10.7300	0.000%	236	+0.839%
2026-07-09	10.7100	10.7300	10.7100	10.7300	+0.374%	3,783	+0.839%
2026-07-08	10.6900	10.6900	10.6900	10.6900	-0.093%	9,982	+1.216%
2026-07-06	10.7000	10.7000	10.7000	10.7000	-0.187%	4,856	+1.121%
2026-07-01	10.7200	10.7200	10.7200	10.7200	+0.328%	24,400	+0.933%
2026-06-30	10.7200	10.7200	10.6850	10.6850	+0.235%	23,263	+1.263%
2026-06-24	10.6900	10.6900	10.6600	10.6600	-0.187%	221,046	+1.501%
2026-06-23	10.6800	10.6800	10.6800	10.6800	0.000%	504	+1.311%
2026-06-18	10.6800	10.6800	10.6800	10.6800	0.000%	50,043	+1.311%
2026-06-16	10.6800	10.6800	10.6800	10.6800	+0.282%	189	+1.311%
2026-06-15	10.6500	10.6500	10.6500	10.6500	-0.281%	237	+1.596%
2026-06-12	10.6800	10.6800	10.6800	10.6800	0.000%	30,061	+1.311%
2026-06-11	10.6800	10.6800	10.6650	10.6800	+0.282%	65,529	+1.311%
2026-06-10	10.6700	10.6900	10.6500	10.6500	-0.281%	7,801	+1.596%
2026-06-09	10.6900	10.6900	10.6700	10.6800	0.000%	1,118	+1.311%
2026-06-08	10.6800	10.6800	10.6800	10.6800	+0.094%	4,441	+1.311%
2026-06-02	10.6700	10.6700	10.6700	10.6700	-0.094%	163	+1.406%
2026-06-01	10.6600	10.6800	10.6600	10.6800	+0.094%	390	+1.311%
2026-05-29	10.6700	10.6700	10.6650	10.6700	+0.094%	15,018	+1.406%
2026-05-28	10.6600	10.6600	10.6600	10.6600	+0.094%	1,073	+1.501%
2026-05-22	10.6500	10.6500	10.6500	10.6500	0.000%	25,000	+1.596%
2026-05-21	10.6200	10.6500	10.6200	10.6500	0.000%	15,527	+1.596%
2026-05-20	10.6500	10.6500	10.6500	10.6500	+0.188%	878	+1.596%
2026-05-18	10.6300	10.6300	10.6300	10.6300	+0.094%	168	+1.787%
2026-05-15	10.6200	10.6200	10.6200	10.6200	-0.282%	503	+1.883%
2026-05-14	10.6400	10.6500	10.6400	10.6500	+0.188%	65,392	+1.596%
2026-05-12	10.6200	10.6400	10.6200	10.6300	-0.094%	17,401	+1.787%
2026-05-11	10.6400	10.6500	10.6400	10.6400	+0.094%	9,200	+1.692%
2026-05-08	10.6300	10.6400	10.6300	10.6300	0.000%	353,510	+1.787%
2026-05-07	10.6200	10.6350	10.6200	10.6300	-0.094%	1,508	+1.787%
2026-05-06	10.6200	10.6400	10.6200	10.6400	+0.188%	67,815	+1.692%
2026-05-05	10.6200	10.6200	10.6200	10.6200	-0.282%	187	+1.883%
2026-05-04	10.6200	10.6500	10.6200	10.6500	+0.094%	325	+1.596%
2026-05-01	10.6200	10.6400	10.6200	10.6400	+0.188%	1,164	+1.692%
2026-04-30	10.6100	10.6500	10.6100	10.6200	-0.188%	305	+1.883%
2026-04-29	10.6100	10.6400	10.6100	10.6400	+0.283%	6,557	+1.692%
2026-04-28	10.6200	10.6200	10.6100	10.6100	0.000%	2,165	+1.979%
2026-04-23	10.5900	10.6100	10.5900	10.6100	+0.094%	100,020	+1.979%
2026-04-21	10.6000	10.6000	10.6000	10.6000	+0.189%	20	+2.075%
2026-04-16	10.5900	10.6000	10.5800	10.5800	0.000%	3,104	+2.268%
2026-04-10	10.5700	10.5800	10.5600	10.5800	+0.095%	2,593	+2.268%
2026-04-07	10.5700	10.5700	10.5700	10.5700	+0.095%	102	+2.365%
2026-04-01	10.5600	10.5600	10.5600	10.5600	0.000%	110	+2.462%
2026-03-31	10.5600	10.5600	10.5600	10.5600	0.000%	35,112	+2.462%
2026-03-30	10.5650	10.5650	10.5600	10.5600	+0.087%	200	+2.462%
2026-03-27	10.5400	10.5508	10.5400	10.5508	+0.102%	12,889	+2.551%
2026-03-24	10.5400	10.5400	10.5400	10.5400	0.000%	8,683	+2.657%
2026-03-23	10.5400	10.5401	10.5400	10.5400	+0.095%	1,482	+2.657%
2026-03-17	10.5540	10.5540	10.5300	10.5300	-0.095%	21,067	+2.754%
2026-03-16	10.5400	10.5400	10.5400	10.5400	-0.302%	289	+2.657%
2026-03-13	10.5600	10.5719	10.5600	10.5719	+0.398%	549	+2.347%
2026-03-11	10.5300	10.5300	10.5298	10.5300	0.000%	20,100	+2.754%
2026-03-10	10.5500	10.5500	10.5300	10.5300	+0.095%	50,665	+2.754%
2026-03-09	10.5200	10.5200	10.5200	10.5200	-0.284%	452	+2.852%
2026-02-24	10.5500	10.5500	10.5500	10.5500	-0.095%	94,462	+2.559%
2026-02-17	10.5400	10.5600	10.5400	10.5600	+0.285%	30,392	+2.462%
2026-02-12	10.5300	10.5300	10.5300	10.5300	-0.190%	7,101	+2.754%
2026-02-10	10.5500	10.5500	10.5500	10.5500	+0.381%	291	+2.559%
2026-02-06	10.5100	10.5100	10.5100	10.5100	-0.662%	504	+2.950%
2026-02-03	10.5680	10.5800	10.5200	10.5800	-0.094%	1,703	+2.268%
2026-02-02	10.5800	10.5900	10.5800	10.5900	+0.284%	23,428	+2.172%
2026-01-30	10.5500	10.5600	10.5500	10.5600	+0.190%	1,929	+2.462%
2026-01-29	10.5400	10.5400	10.5400	10.5400	+0.190%	1,293	+2.657%
2026-01-26	10.5000	10.5200	10.5000	10.5200	+0.144%	9,117	+2.852%
2026-01-23	10.4800	10.5049	10.4800	10.5049	+0.142%	1,089	+3.000%
2026-01-22	10.4930	10.5150	10.4900	10.4900	-0.380%	1,126	+3.146%
2026-01-21	10.5000	10.5400	10.4901	10.5300	+0.160%	4,439	+2.754%
2026-01-20	10.5100	10.5200	10.5100	10.5132	-0.017%	924	+2.918%
2026-01-15	10.5150	10.5150	10.5150	10.5150	-0.142%	1,913	+2.901%
2026-01-13	10.4900	10.5300	10.4900	10.5300	+0.238%	17,145	+2.754%
2026-01-09	10.5000	10.5200	10.5000	10.5050	-0.048%	4,202	+2.999%
2026-01-08	10.5000	10.5100	10.5000	10.5100	+0.143%	9,200	+2.950%
2026-01-02	10.4950	10.4950	10.4950	10.4950	+0.048%	2,780	+3.097%
2025-12-31	10.4900	10.4900	10.4900	10.4900	0.000%	1,345	+3.146%
2025-12-30	10.5000	10.5050	10.4900	10.4900	-0.095%	50,000	+3.146%
2025-12-29	10.5000	10.5050	10.5000	10.5000	-0.003%	50,010	+3.048%
2025-12-24	10.5003	10.5003	10.5003	10.5003	+0.098%	1,000	+3.045%
2025-12-23	10.4900	10.4900	10.4900	10.4900	-0.143%	26,006	+3.146%
2025-12-22	10.4900	10.5050	10.4900	10.5050	+0.099%	6,084	+2.999%
2025-12-19	10.4900	10.5000	10.4900	10.4946	+0.044%	2,108	+3.101%
2025-12-18	10.5050	10.5050	10.4900	10.4900	0.000%	10,789	+3.146%
2025-12-17	10.4900	10.5000	10.4900	10.4900	0.000%	2,654	+3.146%
2025-12-16	10.4900	10.4900	10.4900	10.4900	0.000%	3,016	+3.146%
2025-12-15	10.5000	10.5000	10.4900	10.4900	-0.001%	31,206	+3.146%
2025-12-12	10.4901	10.4901	10.4901	10.4901	-0.094%	273	+3.145%
2025-12-11	10.5000	10.5000	10.5000	10.5000	0.000%	491	+3.048%
2025-12-10	10.5064	10.5064	10.5000	10.5000	0.000%	26,007	+3.048%
2025-12-09	10.5000	10.5000	10.5000	10.5000	+0.048%	303	+3.048%
2025-12-05	10.4950	10.4950	10.4950	10.4950	-0.048%	1,639	+3.097%
2025-12-04	10.4800	10.5000	10.4800	10.5000	+0.095%	32,915	+3.048%
2025-12-03	10.4950	10.4950	10.4900	10.4900	0.000%	649	+3.146%
2025-12-02	10.4900	10.4900	10.4900	10.4900	-0.030%	223	+3.146%
2025-12-01	10.4800	10.4932	10.4800	10.4932	+0.126%	5,004	+3.114%
2025-11-28	10.4800	10.4800	10.4800	10.4800	-0.285%	593	+3.244%
2025-11-26	10.5100	10.5100	10.5100	10.5100	0.000%	1,140	+2.950%
2025-11-25	10.5100	10.5100	10.5100	10.5100	+0.191%	2,021	+2.950%
2025-11-24	10.5100	10.5102	10.4900	10.4900	-0.095%	1,832	+3.146%
2025-11-20	10.5200	10.5200	10.5000	10.5000	-0.190%	6,452	+3.048%
2025-11-19	10.5100	10.5500	10.5100	10.5200	-0.284%	6,106	+2.852%
2025-11-17	10.5700	10.5700	10.5500	10.5500	-0.189%	1,378	+2.559%
2025-11-14	10.5700	10.5700	10.5700	10.5700	+0.285%	111	+2.365%
2025-11-13	10.5000	10.5500	10.4950	10.5400	0.000%	13,251	+2.657%
2025-11-11	10.5500	10.5500	10.5400	10.5400	-0.095%	1,039	+2.657%
2025-11-10	10.5500	10.5500	10.5500	10.5500	-0.095%	400	+2.559%
2025-11-07	10.5400	10.5600	10.5400	10.5600	+0.095%	27,031	+2.462%
2025-11-06	10.5500	10.5500	10.5400	10.5500	+0.190%	7,755	+2.559%
2025-11-05	10.4990	10.5400	10.4900	10.5300	+0.381%	94,466	+2.754%
2025-11-04	10.4900	10.4900	10.4900	10.4900	+0.095%	101,842	+3.146%
2025-11-03	10.4800	10.4800	10.4800	10.4800	-0.048%	22,067	+3.244%
2025-10-30	10.4800	10.4850	10.4800	10.4850	+0.239%	8,150	+3.195%
2025-10-27	10.4600	10.4600	10.4600	10.4600	-0.244%	4,990	+3.442%
2025-10-24	10.4650	10.4856	10.4650	10.4856	+0.245%	15,170	+3.189%
2025-10-23	10.4600	10.4600	10.4600	10.4600	+0.096%	542	+3.442%
2025-10-21	10.4500	10.4500	10.4500	10.4500	-0.070%	2,725	+3.541%
2025-10-17	10.4600	10.4600	10.4500	10.4573	+0.070%	8,179	+3.468%
2025-10-16	10.4500	10.4500	10.4500	10.4500	-0.096%	20,985	+3.541%
2025-10-15	10.4600	10.4600	10.4600	10.4600	+0.096%	2,081	+3.442%
2025-10-13	10.4456	10.4500	10.4400	10.4500	-0.143%	7,264	+3.541%
2025-10-08	10.4650	10.4650	10.4650	10.4650	+0.144%	14,310	+3.392%
2025-10-07	10.4500	10.4600	10.4400	10.4500	+0.048%	11,927	+3.541%
2025-10-03	10.4500	10.4500	10.4450	10.4450	+0.048%	365	+3.590%
2025-10-01	10.4400	10.4400	10.4400	10.4400	-0.096%	5,032	+3.640%
2025-09-30	10.4000	10.4700	10.4000	10.4500	+0.096%	2,996	+3.541%
2025-09-29	10.4400	10.4400	10.4000	10.4400	+0.385%	36,557	+3.640%
2025-09-26	10.4700	10.4700	10.4000	10.4000	+0.096%	11,606	+4.038%
2025-09-25	10.4000	10.4000	10.3900	10.3900	-0.096%	996	+4.139%
2025-09-24	10.3907	10.4350	10.3800	10.4000	-0.192%	7,960	+4.038%
2025-09-23	10.4100	10.4450	10.4000	10.4200	+0.048%	2,544	+3.839%
2025-09-22	10.4000	10.4150	10.3850	10.4150	+0.048%	8,325	+3.889%
2025-09-19	10.4000	10.4100	10.3700	10.4100	+0.386%	12,745	+3.939%
2025-09-18	10.4150	10.4200	10.3700	10.3700	-0.384%	120,039	+4.339%
2025-09-17	10.4100	10.4100	10.4100	10.4100	-0.287%	466	+3.939%
2025-09-16	10.3700	10.4400	10.3700	10.4400	+0.385%	43,815	+3.640%
2025-09-15	10.4401	10.4401	10.3800	10.4000	-0.383%	90,951	+4.038%
2025-09-11	10.4400	10.4400	10.4400	10.4400	0.000%	96,168	+3.640%
2025-09-10	10.4600	10.4600	10.4400	10.4400	0.000%	27,161	+3.640%
2025-09-05	10.3500	10.4400	10.3500	10.4400	0.000%	340,566	+3.640%
2025-09-03	10.4824	10.4824	10.4400	10.4400	+0.013%	5,234	+3.640%
2025-08-29	10.4200	10.4386	10.4200	10.4386	+0.082%	612	+3.654%
2025-08-28	10.4200	10.4300	10.4200	10.4300	-0.161%	426	+3.739%
2025-08-27	10.4468	10.4468	10.4468	10.4468	+0.161%	2,729	+3.572%
2025-08-26	10.3964	10.4300	10.3500	10.4300	+0.096%	10,482	+3.739%
2025-08-22	10.4200	10.4200	10.4200	10.4200	0.000%	10,079	+3.839%
2025-08-21	10.4200	10.4300	10.4000	10.4200	0.000%	97,424	+3.839%
2025-08-20	10.4000	10.4200	10.3950	10.4200	0.000%	80,464	+3.839%
2025-08-19	10.3000	10.4200	10.3000	10.4200	0.000%	263	+3.839%
2025-08-18	10.3400	10.4200	10.3100	10.4200	+0.579%	5,554	+3.839%
2025-08-15	10.3794	10.4200	10.3500	10.3600	+0.097%	2,505	+4.440%
2025-08-14	10.4000	10.4000	10.3316	10.3500	-0.289%	348,430	+4.541%
2025-08-13	10.4100	10.4100	10.3800	10.3800	+0.338%	572	+4.239%
2025-08-12	10.4200	10.4300	10.3000	10.3450	-0.241%	34,658	+4.592%
2025-08-11	10.4600	10.4600	10.3700	10.3700	-0.192%	314	+4.339%
2025-08-08	10.4200	10.4200	10.3900	10.3900	-0.384%	8,710	+4.139%
2025-08-07	10.4200	10.4300	10.3800	10.4300	0.000%	9,588	+3.739%
2025-08-06	10.4200	10.4300	10.3050	10.4300	+0.096%	10,053	+3.739%
2025-08-05	10.4000	10.4300	10.3950	10.4200	-0.096%	288,856	+3.839%
2025-08-04	10.4000	10.4300	10.4000	10.4300	+0.192%	17,886	+3.739%
2025-08-01	10.4204	10.4204	10.4000	10.4100	-0.086%	3,588	+3.939%
2025-07-31	10.4000	10.4345	10.4000	10.4190	-0.201%	119,311	+3.849%
2025-07-30	10.4100	10.4400	10.4100	10.4400	-0.191%	635	+3.640%
2025-07-29	10.4300	10.4600	10.4000	10.4600	0.000%	8,083	+3.442%
2025-07-28	10.3900	10.4600	10.3900	10.4600	+0.096%	8,600	+3.442%
2025-07-25	10.3700	10.4500	10.3700	10.4500	+0.144%	2,171	+3.541%
2025-07-23	10.4300	10.4600	10.4000	10.4350	-0.144%	32,146	+3.690%
2025-07-21	10.4500	10.4500	10.4500	10.4500	-0.096%	1,677	+3.541%
2025-07-18	10.4030	10.4600	10.4030	10.4600	-0.096%	7,970	+3.442%
2025-07-15	10.4100	10.4700	10.4100	10.4700	+0.096%	1,702	+3.343%
2025-07-14	10.5400	10.5400	10.4200	10.4600	+0.288%	885	+3.442%
2025-07-11	10.4742	10.4742	10.4300	10.4300	-0.191%	6,119	+3.739%
2025-07-10	10.4611	10.4800	10.4200	10.4500	+0.288%	1,024	+3.541%
2025-07-09	10.4200	10.4200	10.4200	10.4200	-0.414%	402	+3.839%
2025-07-08	10.4600	10.4633	10.4450	10.4633	-0.064%	23,437	+3.409%
2025-07-07	10.4700	10.4800	10.4600	10.4700	0.000%	586,458	+3.343%
2025-07-03	10.4500	10.4800	10.4500	10.4700	+0.191%	29,726	+3.343%
2025-07-02	10.4700	10.4900	10.4500	10.4500	-0.096%	403,981	+3.541%
2025-07-01	10.5130	10.5130	10.4600	10.4600	-0.286%	2,910	+3.442%
2025-06-30	10.4950	10.5400	10.4900	10.4900	+0.095%	761	+3.146%
2025-06-27	10.5000	10.5000	10.4800	10.4800	0.000%	1,859	+3.244%
2025-06-26	10.4167	10.5200	10.4167	10.4800	-0.095%	205,862	+3.244%
2025-06-25	10.5200	10.5400	10.4900	10.4900	-0.474%	199,423	+3.146%
2025-06-24	10.5400	10.5400	10.5400	10.5400	+0.477%	562	+2.657%
2025-06-23	10.5000	10.5000	10.4600	10.4900	-0.048%	8,851	+3.146%
2025-06-20	10.5400	10.5400	10.4600	10.4950	+0.335%	67,780	+3.097%
2025-06-18	10.4950	10.5200	10.4600	10.4600	-0.096%	21,887	+3.442%
2025-06-17	10.5100	10.5200	10.4700	10.4700	-0.381%	257,840	+3.343%
2025-06-16	10.3900	10.5200	10.3900	10.5100	0.000%	856	+2.950%
2025-06-13	10.5200	10.5200	10.4900	10.5100	+0.095%	69,533	+2.950%
2025-06-12	10.4950	10.5300	10.4700	10.5000	0.000%	90,159	+3.048%
2025-06-11	10.4900	10.5400	10.4691	10.5000	-0.380%	2,867	+3.048%
2025-06-10	10.4900	10.5400	10.4600	10.5400	+0.477%	5,094	+2.657%
2025-06-09	10.4623	10.4900	10.4600	10.4900	+0.191%	889	+3.146%
2025-06-06	10.4600	10.4750	10.4600	10.4700	+0.048%	42,306	+3.343%
2025-06-05	10.4600	10.4900	10.4600	10.4650	+0.048%	41,194	+3.392%
2025-06-04	10.4500	10.4601	10.4450	10.4600	0.000%	206,358	+3.442%
2025-06-03	10.4600	10.4600	10.4600	10.4600	-0.048%	5,383	+3.442%
2025-06-02	10.4050	10.4650	10.3901	10.4650	+0.432%	40,209	+3.392%
2025-05-30	10.4000	10.4200	10.4000	10.4200	+0.192%	4,576	+3.839%
2025-05-29	10.3900	10.4300	10.3900	10.4000	-0.192%	17,724	+4.038%
2025-05-28	10.4200	10.4200	10.4000	10.4200	+0.192%	63,279	+3.839%
2025-05-27	10.4500	10.4500	10.4000	10.4000	-0.383%	359	+4.038%
2025-05-23	10.4000	10.4400	10.4000	10.4400	+0.385%	1,383	+3.640%
2025-05-22	10.4600	10.4600	10.4000	10.4000	0.000%	28,314	+4.038%
2025-05-21	10.4300	10.4480	10.4000	10.4000	-0.192%	610	+4.038%
2025-05-20	10.4100	10.4250	10.4100	10.4200	0.000%	14,474	+3.839%
2025-05-19	10.4100	10.4313	10.4000	10.4200	+0.192%	59,074	+3.839%
2025-05-16	10.4250	10.4400	10.4000	10.4000	-0.288%	26,702	+4.038%
2025-05-15	10.4038	10.4300	10.4000	10.4300	+0.288%	16,400	+3.739%
2025-05-14	10.4000	10.4300	10.3900	10.4000	0.000%	48,804	+4.038%
2025-05-13	10.4300	10.4300	10.3814	10.4000	-0.024%	12,125	+4.038%
2025-05-12	10.3400	10.4500	10.3400	10.4025	+0.120%	214,399	+4.013%
2025-05-09	10.2700	10.3900	10.2329	10.3900	+1.110%	379,471	+4.139%
2025-05-08	10.2500	10.2759	10.2000	10.2759	+0.547%	34,056	+5.295%
2025-05-07	10.2217	10.2217	10.2200	10.2200	+0.098%	2,068	+5.871%
2025-05-05	10.2100	10.2100	10.2100	10.2100	+0.098%	10,685	+5.975%
2025-05-02	10.2000	10.2008	10.2000	10.2000	-0.098%	12,080	+6.078%
2025-05-01	10.2000	10.2100	10.2000	10.2100	+0.098%	76,597	+5.975%
2025-04-30	10.1700	10.2000	10.1700	10.2000	+0.295%	5,185	+6.078%
2025-04-29	10.1500	10.1700	10.1500	10.1700	+0.197%	3,011	+6.391%
2025-04-28	10.1200	10.1656	10.1200	10.1500	+0.296%	109,515	+6.601%
2025-04-25	10.1200	10.1200	10.1200	10.1200	+0.044%	623	+6.917%
2025-04-24	10.1300	10.1500	10.1100	10.1155	+0.253%	3,280	+6.965%
2025-04-21	10.0300	10.1100	10.0300	10.0900	0.000%	798	+7.235%
2025-04-17	10.1000	10.1000	10.0900	10.0900	-0.099%	3,491	+7.235%
2025-04-16	10.1099	10.1100	10.0800	10.1000	-0.099%	861,286	+7.129%
2025-04-15	10.1100	10.1100	10.1100	10.1100	+0.298%	492	+7.023%
2025-04-14	10.0900	10.0900	10.0800	10.0800	-0.198%	54,592	+7.341%
2025-04-11	10.1100	10.1100	10.0900	10.1000	+0.099%	13,478	+7.129%
2025-04-10	10.1000	10.1000	10.0900	10.0900	-0.099%	1,332	+7.235%
2025-04-09	10.1000	10.1010	10.0900	10.1000	-0.345%	2,563	+7.129%
2025-04-08	10.1200	10.1350	10.0900	10.1350	+0.347%	1,990	+6.759%
2025-04-07	10.0939	10.1200	10.0800	10.1000	+0.099%	2,422	+7.129%
2025-04-04	10.1000	10.1000	10.0900	10.0900	0.000%	4,014	+7.235%
2025-04-03	10.1200	10.1200	10.0900	10.0900	-0.198%	1,763	+7.235%
2025-04-02	10.1100	10.1300	10.1050	10.1100	+0.099%	45,458	+7.023%
2025-04-01	10.1099	10.1099	10.1000	10.1000	-0.099%	5,429	+7.129%
2025-03-31	10.1300	10.1300	10.1000	10.1100	0.000%	106,551	+7.023%
2025-03-28	10.0700	10.1100	10.0700	10.1100	+0.099%	146,657	+7.023%
2025-03-27	10.1077	10.1200	10.1000	10.1000	0.000%	913	+7.129%
2025-03-26	10.1000	10.1000	10.1000	10.1000	+0.099%	75,129	+7.129%
2025-03-25	10.0900	10.0900	10.0900	10.0900	-0.099%	779	+7.235%
2025-03-24	10.1000	10.1100	10.1000	10.1000	0.000%	75,703	+7.129%
2025-03-21	10.0864	10.1000	10.0600	10.1000	+0.398%	99,020	+7.129%
2025-03-20	10.0600	10.0799	10.0600	10.0600	0.000%	6,626	+7.555%
2025-03-14	10.0500	10.0750	10.0500	10.0600	+0.100%	2,044	+7.555%
2025-03-12	10.0500	10.0500	10.0500	10.0500	0.000%	701	+7.662%
2025-03-11	10.0500	10.0500	10.0500	10.0500	-0.099%	528	+7.662%
2025-03-10	10.1000	10.1000	10.0600	10.0600	+0.199%	1,713	+7.555%
2025-03-07	10.0400	10.1050	10.0400	10.0400	-0.100%	5,113	+7.769%
2025-03-06	10.0300	10.0500	10.0300	10.0500	+0.100%	51,444	+7.662%
2025-03-05	10.0500	10.0600	10.0400	10.0400	0.000%	23,972	+7.769%
2025-03-04	10.0300	10.0600	10.0300	10.0400	+0.100%	462,349	+7.769%
2025-03-03	10.0250	10.0400	10.0250	10.0300	0.000%	784,537	+7.876%
2025-02-28	10.0200	10.0300	10.0150	10.0300	+0.100%	48,606	+7.876%
2025-02-27	10.0200	10.0200	10.0200	10.0200	-0.050%	66,662	+7.984%
2025-02-26	10.0212	10.0250	10.0200	10.0250	-0.039%	31,804	+7.930%
2025-02-25	10.0200	10.0300	10.0200	10.0289	+0.089%	508,444	+7.888%
2025-02-24	10.0282	10.0282	10.0200	10.0200	-0.050%	3,552	+7.984%
2025-02-21	10.0185	10.0300	10.0185	10.0250	+0.150%	37,961	+7.930%
2025-02-20	10.0100	10.0100	10.0100	10.0100	-0.050%	1,392	+8.092%
2025-02-19	10.0217	10.0217	10.0100	10.0150	+0.001%	513,122	+8.038%
2025-02-18	10.0100	10.0200	10.0100	10.0149	+0.149%	102,436	+8.039%
2025-02-14	10.0100	10.0100	10.0000	10.0000	0.000%	916	+8.200%
2025-02-12	10.0000	10.0001	9.9900	10.0000	0.000%	253,477	+8.200%
2025-02-11	9.9900	10.0000	9.9900	10.0000	-0.100%	6,382	+8.200%
2025-02-10	9.9900	10.0100	9.9900	10.0100	+0.201%	589,769	+8.092%
2025-02-07	9.9900	10.0000	9.9800	9.9899	-0.001%	209,008	+8.309%
2025-02-05	9.9900	9.9900	9.9700	9.9900	0.000%	13,434	+8.308%
2025-02-04	10.1367	10.1367	9.9700	9.9900	+0.301%	9,164	+8.308%
2025-02-03	10.1330	10.1330	9.9600	9.9600	0.000%	44,620	+8.635%
2025-01-31	9.9600	9.9600	9.9600	9.9600	-0.300%	1,857	+8.635%
2025-01-30	10.0000	10.0000	9.9600	9.9900	-0.100%	1,669	+8.308%
2025-01-29	10.0000	10.0400	9.9700	10.0000	+0.049%	17,208	+8.200%
2025-01-28	10.1652	10.1652	9.9500	9.9951	+0.252%	7,560	+8.253%
2025-01-27	10.1400	10.1400	9.9500	9.9700	-0.113%	57,502	+8.526%
2025-01-24	10.3003	10.6088	9.9400	9.9813	+0.013%	5,690	+8.403%
2025-01-23	9.9600	9.9800	9.9600	9.9800	+0.101%	4,578	+8.417%
2025-01-22	10.6872	10.6872	9.9500	9.9699	+0.099%	4,762	+8.527%
2025-01-21	9.9500	9.9601	9.9500	9.9600	+0.101%	1,740	+8.635%
2025-01-16	9.9500	9.9500	9.9500	9.9500	0.000%	690	+8.744%
2025-01-13	9.9500	9.9500	9.9450	9.9500	+0.201%	189,239	+8.744%
2025-01-06	9.9300	9.9400	9.9300	9.9300	+0.101%	400,244	+8.963%
2025-01-03	9.9200	9.9200	9.9150	9.9200	0.000%	60,104	+9.073%
2025-01-02	9.9300	9.9300	9.9200	9.9200	-0.101%	150,795	+9.073%
2024-12-30	9.9500	10.0500	9.9200	9.9300	+0.202%	17,382	+8.963%
2024-12-27	9.9100	9.9100	9.9100	9.9100	-0.201%	130	+9.183%
2024-12-26	9.9300	9.9300	9.9300	9.9300	0.000%	1,596	+8.963%
2024-12-24	9.9300	9.9300	9.9300	9.9300	0.000%	200,438	+8.963%
2024-12-23	9.9300	9.9300	9.9300	9.9300	+0.101%	375	+8.963%
2024-12-20	9.9200	9.9200	9.9200	9.9200	0.000%	500,076	+9.073%
2024-12-19	9.9200	9.9200	9.9200	9.9200	+0.202%	100,022	+9.073%
2024-12-18	9.9100	9.9300	9.9000	9.9000	-0.166%	2,374	+9.293%
2024-12-17	9.9500	9.9500	9.9165	9.9165	+0.167%	308	+9.111%
2024-12-16	9.9000	9.9000	9.9000	9.9000	0.000%	412,626	+9.293%
2024-12-13	9.9500	9.9500	9.9000	9.9000	0.000%	326	+9.293%

.dark-mode .bFGqqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFGqqq{ color: #333333; background-color: white; border: 2px solid #333333; }ALDFAldel Financial II Inc. Class Astock NASDAQ

ALDF
Aldel Financial II Inc. Class A
stock NASDAQ