Dark

ADEX
Adit EdTech Acquisition Corp
stock NYSEAMERICAN

Inactive

Dec 29, 2023

5.38USD+4.466%(+0.23)53,178

Pre-market

0.00USD-100.000%(-5.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-29	5.4000	6.6400	4.9250	5.3800	+4.466%	53,178	0.000%
2023-12-28	5.0000	5.2500	4.2000	5.1500	+7.741%	23,602	+4.466%
2023-12-27	4.2000	4.8700	3.7100	4.7800	+25.463%	41,667	+12.552%
2023-12-26	3.4000	5.0000	3.0700	3.8099	-23.954%	45,591	+41.211%
2023-12-22	5.0100	5.2500	4.5300	5.0100	+4.158%	15,953	+7.385%
2023-12-21	4.6881	5.0009	4.1300	4.8100	+8.090%	13,488	+11.850%
2023-12-20	4.6900	4.9700	4.1500	4.4500	-5.117%	9,232	+20.899%
2023-12-19	4.4000	5.0400	4.4000	4.6900	-2.292%	12,406	+14.712%
2023-12-18	4.6900	5.5000	4.2300	4.8000	-3.421%	20,679	+12.083%
2023-12-15	4.2700	4.9700	4.1000	4.9700	+18.331%	25,833	+8.249%
2023-12-14	4.7000	4.7000	4.0000	4.2001	-9.285%	36,419	+28.092%
2023-12-13	5.2000	5.2000	3.6100	4.6300	-8.679%	50,231	+16.199%
2023-12-12	6.8600	7.3500	4.2000	5.0700	-31.020%	106,354	+6.114%
2023-12-11	9.4000	9.4000	6.7200	7.3500	-26.500%	19,828	-26.803%
2023-12-08	10.4300	10.9605	10.0000	10.0000	-10.314%	5,107	-46.200%
2023-12-07	10.3300	11.8100	8.7022	11.1500	+2.670%	89,792	-51.749%
2023-12-06	10.7000	12.3900	10.0000	10.8600	+13.243%	22,171	-50.460%
2023-12-05	8.8300	10.7000	8.0300	9.5900	+19.427%	16,103	-43.900%
2023-12-04	9.4700	10.1200	7.5200	8.0300	-7.807%	17,563	-33.001%
2023-12-01	8.8500	8.9100	8.7100	8.7100	+9.148%	1,475	-38.232%
2023-11-30	9.0000	9.0900	7.6600	7.9800	-10.438%	11,865	-32.581%
2023-11-29	8.9000	9.4400	8.3700	8.9100	-3.152%	8,551	-39.618%
2023-11-28	9.3000	9.8000	8.5700	9.2000	-2.335%	6,707	-41.522%
2023-11-27	10.6900	10.6900	9.4200	9.4200	-13.019%	11,357	-42.887%
2023-11-24	11.3800	11.3800	10.8300	10.8300	-0.092%	5,589	-50.323%
2023-11-22	10.8100	10.8400	10.8000	10.8400	+0.370%	10,678	-50.369%
2023-11-21	10.8000	10.8011	10.8000	10.8000	+0.093%	7,106	-50.185%
2023-11-20	10.7900	10.8000	10.7850	10.7900	-0.046%	25,042	-50.139%
2023-11-17	10.8000	10.8000	10.7900	10.7950	+0.232%	10,187	-50.162%
2023-11-16	10.7900	10.7900	10.7600	10.7700	+0.186%	956	-50.046%
2023-11-15	10.7500	10.7500	10.7500	10.7500	+0.186%	3,593	-49.953%
2023-11-13	10.7300	10.7300	10.7300	10.7300	-0.186%	1,535	-49.860%
2023-11-08	10.7300	10.7500	10.7300	10.7500	+0.186%	1,729	-49.953%
2023-11-06	10.7300	10.7300	10.7300	10.7300	+0.023%	396	-49.860%
2023-11-03	10.7000	10.7275	10.7000	10.7275	+0.539%	1,787	-49.849%
2023-11-02	10.6700	10.6700	10.6700	10.6700	-0.373%	46	-49.578%
2023-11-01	10.7100	10.7100	10.7100	10.7100	+0.469%	427	-49.767%
2023-10-31	10.6700	10.6700	10.6600	10.6600	-0.281%	429	-49.531%
2023-10-27	10.6100	10.6900	10.6100	10.6900	-0.187%	6,898	-49.673%
2023-10-26	10.7000	10.7100	10.7000	10.7100	+0.753%	847	-49.767%
2023-10-20	10.6300	10.6300	10.6300	10.6300	+0.477%	261	-49.389%
2023-10-19	10.5795	10.5795	10.5795	10.5795	-1.126%	115	-49.147%
2023-10-18	10.7200	10.7300	10.7000	10.7000	+0.187%	3,231	-49.720%
2023-10-17	10.6800	10.6800	10.6800	10.6800	-0.094%	126	-49.625%
2023-10-16	10.6900	10.6900	10.6900	10.6900	-0.187%	103	-49.673%
2023-10-13	10.7300	10.7300	10.6999	10.7100	-0.279%	1,545	-49.767%
2023-10-09	10.7100	10.7400	10.6800	10.7400	+0.093%	6,620	-49.907%
2023-10-05	10.6700	10.7300	10.6700	10.7300	+0.468%	820	-49.860%
2023-10-03	10.7300	10.7300	10.6700	10.6800	-0.373%	1,190	-49.625%
2023-10-02	10.7400	10.7500	10.6700	10.7200	+0.469%	2,026	-49.813%
2023-09-28	10.6700	10.6700	10.6500	10.6700	+0.566%	657	-49.578%
2023-09-26	10.6500	10.6900	10.6100	10.6100	-0.188%	683	-49.293%
2023-09-25	10.6300	10.6300	10.6300	10.6300	0.000%	171	-49.389%
2023-09-22	10.6300	10.6300	10.6300	10.6300	+0.094%	128	-49.389%
2023-09-21	10.6200	10.6200	10.6200	10.6200	-1.209%	152	-49.341%
2023-09-15	10.7500	10.7500	10.7500	10.7500	+1.034%	55	-49.953%
2023-09-14	10.6400	10.6400	10.6400	10.6400	0.000%	104	-49.436%
2023-09-13	10.6800	10.6800	10.6400	10.6400	0.000%	351	-49.436%
2023-09-11	10.7900	10.7900	10.6300	10.6400	-0.746%	1,663	-49.436%
2023-09-07	10.7200	10.7200	10.7200	10.7200	+1.037%	118	-49.813%
2023-09-01	10.6100	10.6100	10.6100	10.6100	+0.094%	112	-49.293%
2023-08-29	10.6000	10.6000	10.5900	10.6000	0.000%	788	-49.245%
2023-08-28	10.6200	10.6800	10.6000	10.6000	-0.188%	2,055	-49.245%
2023-08-24	10.6200	10.6200	10.6200	10.6200	+0.378%	1,827	-49.341%
2023-08-18	10.5800	10.5800	10.5800	10.5800	-0.189%	170	-49.149%
2023-08-15	10.6798	10.6799	10.5900	10.6000	+0.189%	1,004	-49.245%
2023-08-11	10.5800	10.5800	10.5800	10.5800	-0.750%	101	-49.149%
2023-08-07	10.6600	10.6600	10.6600	10.6600	+0.756%	3	-49.531%
2023-08-03	10.5780	10.5800	10.5780	10.5800	+0.189%	5,114	-49.149%
2023-07-31	10.5600	10.5600	10.5600	10.5600	-0.095%	263	-49.053%
2023-07-26	10.6100	10.6500	10.5700	10.5700	-0.189%	1,220	-49.101%
2023-07-25	10.5952	10.5952	10.5900	10.5900	-0.094%	431	-49.197%
2023-07-24	10.5898	10.6000	10.5800	10.6000	0.000%	1,308	-49.245%
2023-07-20	10.5600	10.6000	10.5598	10.6000	+0.284%	1,307	-49.245%
2023-07-19	10.5700	10.5700	10.5700	10.5700	-0.094%	122	-49.101%
2023-07-18	10.5800	10.5800	10.5799	10.5799	-0.095%	328	-49.149%
2023-07-17	10.5900	10.5900	10.5900	10.5900	0.000%	103	-49.197%
2023-07-14	10.5200	10.5900	10.5200	10.5900	+0.665%	7,162	-49.197%
2023-07-13	10.5200	10.5450	10.5000	10.5200	-0.473%	34,306	-48.859%
2023-07-12	10.5000	10.6200	10.5000	10.5700	-0.330%	3,181	-49.101%
2023-07-11	10.5100	10.6050	10.5000	10.6050	+1.000%	8,192	-49.269%
2023-07-07	10.5400	10.5400	10.5000	10.5000	0.000%	3,035	-48.762%
2023-07-06	10.5001	10.5300	10.5000	10.5000	0.000%	3,622	-48.762%
2023-07-05	10.5000	10.5000	10.4901	10.5000	+0.108%	1,467	-48.762%
2023-07-03	10.5000	10.5000	10.4300	10.4887	-0.675%	5,763	-48.707%
2023-06-30	10.7000	10.7700	10.4300	10.5600	-1.308%	4,320	-49.053%
2023-06-29	10.6300	10.7000	10.6300	10.7000	+2.099%	1,204	-49.720%
2023-06-27	10.4500	10.5300	10.4100	10.4800	-0.475%	10,974	-48.664%
2023-06-26	10.6000	10.6000	10.5300	10.5300	-0.567%	62,188	-48.908%
2023-06-23	10.4738	10.5900	10.4738	10.5900	-0.094%	880	-49.197%
2023-06-22	10.5900	10.6100	10.5500	10.6000	0.000%	8,335	-49.245%
2023-06-21	10.6200	10.6200	10.5300	10.6000	0.000%	4,987	-49.245%
2023-06-20	10.6500	10.6500	10.5999	10.6000	-0.469%	3,145	-49.245%
2023-06-16	10.6000	10.6500	10.4500	10.6500	+0.472%	26,506	-49.484%
2023-06-15	10.5346	10.6042	10.5346	10.6000	+0.952%	14,150	-49.245%
2023-06-14	10.4697	10.5000	10.4600	10.5000	+0.287%	15,886	-48.762%
2023-06-13	10.4700	10.4700	10.4700	10.4700	0.000%	3,377	-48.615%
2023-06-12	10.4695	10.4700	10.4695	10.4700	+0.191%	321	-48.615%
2023-06-08	10.4500	10.4500	10.4500	10.4500	+0.288%	1,103	-48.517%
2023-06-07	10.4300	10.4300	10.4200	10.4200	-0.096%	37,745	-48.369%
2023-06-06	10.4400	10.4400	10.4300	10.4300	0.000%	8,159	-48.418%
2023-06-05	10.4400	10.4400	10.4200	10.4300	0.000%	11,334	-48.418%
2023-06-01	10.4300	10.4300	10.4250	10.4300	-0.287%	5,700	-48.418%
2023-05-31	10.5000	10.5000	10.4600	10.4600	0.000%	6,630	-48.566%
2023-05-30	10.4100	10.4850	10.4050	10.4600	+0.577%	4,594	-48.566%
2023-05-26	10.3400	10.7000	10.3400	10.4000	-0.096%	24,715	-48.269%
2023-05-25	10.4100	10.4100	10.4100	10.4100	-0.573%	320	-48.319%
2023-05-23	10.4400	10.4700	10.4400	10.4700	-0.286%	190,247	-48.615%
2023-05-22	10.4900	10.5000	10.4900	10.5000	+0.865%	7,003	-48.762%
2023-05-19	10.4053	10.4100	10.4053	10.4100	-0.097%	2,112	-48.319%
2023-05-17	10.4100	10.4201	10.4100	10.4201	+0.290%	2,709	-48.369%
2023-05-16	10.4600	10.4600	10.3900	10.3900	+0.386%	221	-48.219%
2023-05-11	10.3500	10.3500	10.3500	10.3500	0.000%	300	-48.019%
2023-05-09	10.3500	10.3500	10.3500	10.3500	-0.337%	106	-48.019%
2023-05-08	10.3850	10.3850	10.3850	10.3850	-0.574%	304	-48.195%
2023-05-03	10.4400	10.4450	10.3600	10.4450	+0.556%	43,225	-48.492%
2023-05-01	10.4400	10.4400	10.3700	10.3872	+0.554%	619	-48.205%
2023-04-28	10.3300	10.3300	10.3300	10.3300	-0.673%	1,037	-47.919%
2023-04-27	10.3399	10.4000	10.3399	10.4000	+0.971%	1,211	-48.269%
2023-04-24	10.3000	10.3000	10.3000	10.3000	0.000%	150	-47.767%
2023-04-20	10.3100	10.3100	10.3000	10.3000	-0.962%	5,275	-47.767%
2023-04-19	10.3917	10.4000	10.3741	10.4000	+0.873%	623	-48.269%
2023-04-18	10.3100	10.3100	10.3100	10.3100	-0.864%	821	-47.818%
2023-04-17	10.3400	10.3999	10.3400	10.3999	+1.068%	201	-48.269%
2023-04-14	10.2900	10.2900	10.2900	10.2900	-0.676%	100	-47.716%
2023-04-12	10.3600	10.3600	10.3600	10.3600	+0.097%	2,175	-48.069%
2023-04-10	10.3500	10.3500	10.3500	10.3500	+0.681%	101	-48.019%
2023-04-06	10.3800	10.3801	10.2800	10.2800	-0.388%	23,417	-47.665%
2023-04-05	10.3300	10.3301	10.3200	10.3200	0.000%	9,357	-47.868%
2023-04-03	10.3200	10.3200	10.3200	10.3200	-0.193%	119	-47.868%
2023-03-31	10.3400	10.3406	10.3400	10.3400	+0.715%	1,275	-47.969%
2023-03-29	10.3200	10.3200	10.2600	10.2666	-0.324%	83,432	-47.597%
2023-03-28	10.2800	10.3000	10.2800	10.3000	+0.195%	23,192	-47.767%
2023-03-27	10.2800	10.2800	10.2700	10.2800	-0.484%	13,942	-47.665%
2023-03-24	10.3104	10.3300	10.3100	10.3300	+0.389%	850	-47.919%
2023-03-21	10.3650	10.3650	10.2700	10.2900	-0.580%	7,770	-47.716%
2023-03-20	10.2800	10.3500	10.2800	10.3500	+0.681%	202	-48.019%
2023-03-17	10.2799	10.3960	10.2700	10.2800	+0.097%	124,974	-47.665%
2023-03-16	10.3000	10.3000	10.2600	10.2700	-1.155%	2,017	-47.614%
2023-03-13	10.2300	10.5600	10.2300	10.3900	+1.465%	2,853	-48.219%
2023-03-10	10.3000	10.3800	10.2400	10.2400	0.000%	846	-47.461%
2023-03-09	10.2400	10.2400	10.2400	10.2400	-1.444%	112	-47.461%
2023-03-08	10.2900	10.4500	10.2900	10.3900	+1.663%	1,140	-48.219%
2023-03-02	10.2600	10.3000	10.2200	10.2200	-0.778%	2,168	-47.358%
2023-02-24	10.3000	10.8500	10.2500	10.3001	+0.882%	26,416	-47.767%
2023-02-16	10.2000	10.2100	10.2000	10.2100	-0.293%	2,407	-47.307%
2023-02-07	10.2400	10.2400	10.2400	10.2400	-0.292%	418	-47.461%
2023-02-06	10.2800	10.2800	10.2400	10.2700	-0.097%	2,980	-47.614%
2023-02-02	10.3300	10.3300	10.2800	10.2800	+0.095%	318	-47.665%
2023-01-31	10.2702	10.2702	10.2702	10.2702	+0.005%	320	-47.615%
2023-01-27	10.2500	10.2700	10.2500	10.2697	+0.192%	4,469	-47.613%
2023-01-26	10.2400	10.2500	10.2400	10.2500	+0.294%	6,437	-47.512%
2023-01-23	10.2200	10.2300	10.2200	10.2200	0.000%	559	-47.358%
2023-01-20	10.2200	10.2200	10.2200	10.2200	0.000%	110	-47.358%
2023-01-19	10.2200	10.2450	10.2200	10.2200	-0.487%	5,688	-47.358%
2023-01-18	10.2400	10.2700	10.2400	10.2700	+0.785%	2,863	-47.614%
2023-01-11	10.1400	10.2050	10.1400	10.1900	-0.488%	14,513	-47.203%
2023-01-10	10.1900	10.2400	10.1900	10.2400	+0.490%	1,591	-47.461%
2023-01-09	10.1450	10.1901	10.1450	10.1901	+0.892%	9,739	-47.204%
2023-01-06	10.1800	10.1800	10.0700	10.1000	-0.394%	4,193	-46.733%
2023-01-05	10.2000	10.2000	10.1400	10.1400	0.000%	109,545	-46.943%
2023-01-04	10.1900	10.1900	10.1400	10.1400	0.000%	808	-46.943%
2023-01-03	10.1900	10.1900	10.1400	10.1400	+0.297%	325	-46.943%
2022-12-30	10.1200	10.1500	10.1100	10.1100	-0.049%	2,375	-46.785%
2022-12-29	10.1200	10.1300	10.0000	10.1150	-0.345%	9,905	-46.812%
2022-12-28	10.1600	10.1600	10.1100	10.1500	+0.296%	301	-46.995%
2022-12-27	10.0450	10.1500	10.0450	10.1200	+0.049%	619	-46.838%
2022-12-22	10.2000	10.2000	10.1000	10.1150	-0.148%	18,494	-46.812%
2022-12-21	10.0200	10.3600	10.0190	10.1300	0.000%	685,542	-46.890%
2022-12-20	9.9699	10.9500	9.9699	10.1300	+0.997%	424,264	-46.890%
2022-12-19	9.9900	10.0300	9.9900	10.0300	+1.007%	2,636	-46.361%
2022-12-16	9.9300	9.9300	9.9300	9.9300	0.000%	201	-45.821%
2022-12-15	9.9100	10.2700	9.9000	9.9300	+0.608%	38,361	-45.821%
2022-12-14	9.8600	9.8700	9.8500	9.8700	0.000%	1,609	-45.491%
2022-12-13	9.8700	9.8700	9.8700	9.8700	+0.325%	355	-45.491%
2022-12-12	9.8380	9.8380	9.8380	9.8380	+0.285%	153	-45.314%
2022-12-09	9.8100	9.8100	9.8100	9.8100	-2.193%	128	-45.158%
2022-12-08	10.0300	10.0400	10.0200	10.0300	-0.017%	88,222	-46.361%
2022-12-07	10.0300	10.0399	10.0300	10.0317	+0.017%	22,803	-46.370%
2022-12-06	10.0500	10.0500	10.0300	10.0300	-0.075%	53,603	-46.361%
2022-12-05	10.0300	10.0375	10.0300	10.0375	+0.075%	122,242	-46.401%
2022-12-02	10.0300	10.0350	10.0100	10.0300	0.000%	335,281	-46.361%
2022-12-01	10.0200	10.0300	10.0200	10.0300	0.000%	22,055	-46.361%
2022-11-30	10.0200	10.0300	10.0200	10.0300	+0.100%	9,524	-46.361%
2022-11-29	10.0000	10.0200	10.0000	10.0200	+0.100%	5,329	-46.307%
2022-11-28	9.9900	10.0100	9.9900	10.0100	0.000%	6,919	-46.254%
2022-11-25	10.0000	10.0100	10.0000	10.0100	+0.100%	1,399	-46.254%
2022-11-23	9.9900	10.0100	9.9900	10.0000	-0.050%	64,399	-46.200%
2022-11-22	10.0000	10.0100	9.9950	10.0050	+0.050%	60,056	-46.227%
2022-11-21	9.9800	10.0000	9.9800	10.0000	0.000%	1,105,063	-46.200%
2022-11-18	9.9900	10.0000	9.9900	10.0000	+0.100%	1,506	-46.200%
2022-11-17	9.9900	10.0000	9.9900	9.9900	0.000%	76,195	-46.146%
2022-11-16	9.9700	9.9900	9.9600	9.9900	+0.150%	876,728	-46.146%
2022-11-15	9.9700	9.9800	9.9700	9.9750	+0.251%	103,415	-46.065%
2022-11-14	9.9600	9.9600	9.9500	9.9500	0.000%	31,300	-45.930%
2022-11-11	9.9800	9.9900	9.9500	9.9500	-0.301%	258,275	-45.930%
2022-11-10	9.9701	9.9800	9.9700	9.9800	+0.100%	1,975	-46.092%
2022-11-09	9.9700	9.9800	9.9700	9.9700	0.000%	27,721	-46.038%
2022-11-08	9.9900	9.9900	9.9700	9.9700	0.000%	28,125	-46.038%
2022-11-07	9.9700	9.9800	9.9700	9.9700	-0.100%	27,297	-46.038%
2022-11-04	9.9600	9.9900	9.9600	9.9800	+0.201%	83,901	-46.092%
2022-11-03	9.9600	9.9700	9.9600	9.9600	-0.100%	27,151	-45.984%
2022-11-02	9.9500	9.9700	9.9500	9.9700	+0.201%	50,900	-46.038%
2022-11-01	9.9500	9.9600	9.9500	9.9500	-0.100%	64,175	-45.930%
2022-10-31	9.9550	9.9600	9.9500	9.9600	0.000%	77,909	-45.984%
2022-10-28	9.9500	9.9700	9.9500	9.9600	+0.101%	139,217	-45.984%
2022-10-27	9.9500	9.9550	9.9500	9.9500	-0.100%	82,561	-45.930%
2022-10-26	9.9500	9.9600	9.9420	9.9600	+0.085%	626,330	-45.984%
2022-10-25	9.9500	9.9600	9.9500	9.9515	+0.116%	664,265	-45.938%
2022-10-24	9.9300	9.9500	9.9200	9.9400	+0.089%	311,254	-45.875%
2022-10-21	9.9300	9.9312	9.9300	9.9312	+0.012%	171,663	-45.827%
2022-10-20	9.9200	9.9400	9.9200	9.9300	+0.101%	186,913	-45.821%
2022-10-19	9.9200	9.9300	9.9100	9.9200	+0.050%	145,184	-45.766%
2022-10-18	9.9100	9.9200	9.9050	9.9150	+0.152%	9,377	-45.739%
2022-10-17	9.9400	9.9400	9.9000	9.9000	-0.185%	3,813	-45.657%
2022-10-14	9.8900	9.9200	9.8900	9.9183	+0.388%	507	-45.757%
2022-10-13	9.9000	9.9000	9.8800	9.8800	-0.303%	11,603	-45.547%
2022-10-12	9.9200	9.9200	9.9000	9.9100	+0.101%	19,234	-45.711%
2022-10-11	9.9100	9.9150	9.9000	9.9000	-0.202%	6,588	-45.657%
2022-10-10	9.9200	9.9200	9.9000	9.9200	+0.151%	1,702	-45.766%
2022-10-07	9.8950	9.9099	9.8800	9.9050	+0.051%	17,453	-45.684%
2022-10-06	9.9000	9.9000	9.8900	9.9000	-0.101%	2,957	-45.657%
2022-10-05	9.8900	9.9100	9.8900	9.9100	0.000%	2,486	-45.711%
2022-10-04	9.9100	9.9100	9.8901	9.9100	0.000%	20,851	-45.711%
2022-10-03	9.8900	9.9100	9.8800	9.9100	+0.202%	42,249	-45.711%
2022-09-30	9.9000	9.9000	9.8900	9.8900	-0.098%	137,515	-45.602%
2022-09-29	9.8900	9.8997	9.8900	9.8997	+0.199%	813	-45.655%
2022-09-28	9.8700	9.8800	9.8700	9.8800	-0.202%	333,039	-45.547%
2022-09-27	9.9300	9.9300	9.8700	9.9000	+0.304%	3,705	-45.657%
2022-09-26	9.8600	9.8900	9.8600	9.8700	+0.101%	237,370	-45.491%
2022-09-23	9.8600	9.8650	9.8600	9.8600	-0.101%	12,742	-45.436%
2022-09-22	9.8600	9.8700	9.8600	9.8700	+0.101%	72,376	-45.491%
2022-09-21	9.8732	9.8750	9.8600	9.8600	0.000%	143,850	-45.436%
2022-09-20	9.8600	9.8600	9.8600	9.8600	0.000%	994	-45.436%
2022-09-19	9.8600	9.8600	9.8600	9.8600	0.000%	401	-45.436%
2022-09-16	9.8691	9.8700	9.8600	9.8600	0.000%	4,553	-45.436%
2022-09-15	9.8601	9.8601	9.8600	9.8600	0.000%	9,214	-45.436%
2022-09-14	9.8650	9.8700	9.8600	9.8600	0.000%	10,205	-45.436%
2022-09-13	9.8600	9.8600	9.8600	9.8600	0.000%	603,336	-45.436%
2022-09-12	9.8600	9.8700	9.8600	9.8600	-0.051%	3,679	-45.436%
2022-09-09	9.8600	9.8650	9.8600	9.8650	+0.051%	7,550	-45.464%
2022-09-08	9.8600	9.8600	9.8600	9.8600	-0.085%	142	-45.436%
2022-09-07	9.8700	9.8700	9.8684	9.8684	+0.034%	10,102	-45.483%
2022-09-06	9.8700	9.8700	9.8650	9.8650	-0.051%	102,848	-45.464%
2022-09-02	9.8600	9.8700	9.8600	9.8700	+0.051%	17,901	-45.491%
2022-09-01	9.8600	9.8800	9.8600	9.8650	-0.152%	352,318	-45.464%
2022-08-31	9.8601	9.8800	9.8601	9.8800	+0.203%	302	-45.547%
2022-08-30	9.8600	9.8600	9.8600	9.8600	-0.001%	3,001	-45.436%
2022-08-29	9.8600	9.8800	9.8600	9.8601	+0.001%	6,229	-45.437%
2022-08-25	9.8600	9.8600	9.8600	9.8600	-0.101%	10,075	-45.436%
2022-08-24	9.8700	9.8700	9.8700	9.8700	-0.119%	2,403	-45.491%
2022-08-18	9.8800	9.8900	9.8800	9.8818	+0.018%	6,236	-45.556%
2022-08-17	9.8800	9.8800	9.8800	9.8800	0.000%	504,952	-45.547%
2022-08-16	9.8800	9.8800	9.8800	9.8800	0.000%	1,512,658	-45.547%
2022-08-15	9.8800	9.8800	9.8800	9.8800	0.000%	1,058	-45.547%
2022-08-11	9.8700	9.8800	9.8700	9.8800	+0.101%	693	-45.547%
2022-08-10	9.8700	9.8700	9.8700	9.8700	+0.051%	210	-45.491%
2022-08-09	9.8700	9.8700	9.8650	9.8650	+0.051%	26,993	-45.464%
2022-08-08	9.8600	9.8600	9.8600	9.8600	0.000%	4,552	-45.436%
2022-08-02	9.8600	9.8600	9.8600	9.8600	-0.101%	936,179	-45.436%
2022-08-01	9.8650	9.8700	9.8600	9.8700	+0.101%	8,239	-45.491%
2022-07-29	9.8600	9.8600	9.8600	9.8600	0.000%	6,195	-45.436%
2022-07-28	9.8600	9.8700	9.8600	9.8600	0.000%	10,003	-45.436%
2022-07-27	9.9000	9.9000	9.8600	9.8600	+0.101%	7,491	-45.436%
2022-07-26	9.8600	9.8600	9.8501	9.8501	+0.001%	252	-45.381%
2022-07-25	9.8500	9.8500	9.8500	9.8500	-0.005%	1,296	-45.381%
2022-07-22	9.8500	9.8699	9.8500	9.8505	+0.107%	1,458	-45.383%
2022-07-21	9.8500	9.8500	9.8400	9.8400	-0.102%	102,185	-45.325%
2022-07-20	9.8400	9.8500	9.8400	9.8500	+0.102%	372,458	-45.381%
2022-07-19	9.8400	9.8441	9.8400	9.8400	0.000%	3,316	-45.325%
2022-07-18	9.8500	9.8500	9.8400	9.8400	+0.102%	973	-45.325%
2022-07-14	9.8300	9.8400	9.8300	9.8300	-0.102%	36,120	-45.270%
2022-07-13	9.8400	9.8400	9.8400	9.8400	0.000%	160	-45.325%
2022-07-12	9.8400	9.8400	9.8400	9.8400	+0.204%	105	-45.325%
2022-07-11	9.8200	9.8200	9.8200	9.8200	0.000%	187	-45.214%
2022-07-08	9.8200	9.8200	9.8200	9.8200	0.000%	1,014	-45.214%
2022-07-06	9.8300	9.8301	9.8200	9.8200	-0.102%	13,567	-45.214%
2022-07-05	9.8400	9.8400	9.8300	9.8300	-0.102%	336,192	-45.270%
2022-06-30	9.8200	9.8400	9.8200	9.8400	+0.104%	112,741	-45.325%
2022-06-28	9.8200	9.8300	9.8200	9.8298	-0.002%	12,329	-45.268%
2022-06-27	9.8300	9.8300	9.8300	9.8300	+0.102%	452	-45.270%
2022-06-24	9.8150	9.8200	9.8000	9.8200	+0.102%	137,128	-45.214%
2022-06-23	9.8200	9.8251	9.8000	9.8100	-0.102%	103,100	-45.158%
2022-06-22	9.8200	9.8250	9.8200	9.8200	-0.001%	8,999	-45.214%
2022-06-21	9.8400	9.8400	9.8201	9.8201	+0.001%	1,314	-45.214%
2022-06-17	9.8300	9.8300	9.8200	9.8200	-0.005%	14,537	-45.214%
2022-06-16	9.8200	9.8205	9.8200	9.8205	-0.019%	990	-45.217%
2022-06-15	9.8200	9.8224	9.8200	9.8224	+0.024%	2,176	-45.227%
2022-06-14	9.8400	9.8400	9.8200	9.8200	-0.254%	65,976	-45.214%
2022-06-13	9.8300	9.8450	9.8300	9.8450	0.000%	2,978	-45.353%
2022-06-10	9.8409	9.8450	9.8400	9.8450	+0.204%	2,371	-45.353%
2022-06-09	9.8400	9.8500	9.8200	9.8250	-0.051%	548,523	-45.242%
2022-06-07	9.8400	9.8400	9.8300	9.8300	-0.203%	9,889	-45.270%
2022-06-06	9.8300	9.8500	9.8300	9.8500	+0.102%	4,844	-45.381%
2022-06-03	9.8100	9.8401	9.8100	9.8400	+0.408%	25,175	-45.325%
2022-06-02	9.8300	9.8500	9.8000	9.8000	-0.305%	1,102,209	-45.102%
2022-06-01	9.8500	9.8700	9.8300	9.8300	-0.355%	40,480	-45.270%
2022-05-31	9.8500	9.8800	9.8500	9.8650	+0.051%	90,457	-45.464%
2022-05-27	9.8600	9.8600	9.8600	9.8600	+0.305%	102	-45.436%
2022-05-26	9.8400	9.8400	9.8250	9.8300	-0.102%	125,593	-45.270%
2022-05-25	9.8400	9.8400	9.8400	9.8400	+0.102%	21,519	-45.325%
2022-05-24	9.8300	9.8400	9.8300	9.8300	0.000%	18,133	-45.270%
2022-05-23	9.8300	9.8350	9.8300	9.8300	0.000%	19,124	-45.270%
2022-05-20	9.8400	9.8400	9.8300	9.8300	-0.102%	10,188	-45.270%
2022-05-19	9.8400	9.8400	9.8200	9.8400	0.000%	11,142	-45.325%
2022-05-18	9.8400	9.8700	9.8300	9.8400	0.000%	25,540	-45.325%
2022-05-17	9.8400	9.8500	9.8300	9.8400	0.000%	30,450	-45.325%
2022-05-16	9.8401	9.8500	9.8400	9.8400	-0.405%	1,637	-45.325%
2022-05-13	9.8500	9.8800	9.8401	9.8800	+0.407%	2,016	-45.547%
2022-05-12	9.8400	9.8844	9.8400	9.8400	0.000%	63,579	-45.325%
2022-05-11	9.8700	9.8700	9.8400	9.8400	-0.304%	33,706	-45.325%
2022-05-10	9.8500	9.8800	9.8400	9.8700	0.000%	99,858	-45.491%
2022-05-09	9.8800	9.8900	9.8400	9.8700	-0.303%	26,243	-45.491%
2022-05-06	9.8800	9.9000	9.8800	9.9000	+0.101%	2,110	-45.657%
2022-05-05	9.8900	9.8900	9.8900	9.8900	+0.101%	1,269	-45.602%
2022-05-04	9.8800	9.8900	9.8800	9.8800	-0.020%	1,990	-45.547%
2022-05-03	9.8800	9.8850	9.8800	9.8820	-0.081%	58,906	-45.558%
2022-05-02	9.8800	9.8900	9.8800	9.8900	+0.203%	1,368	-45.602%
2022-04-29	9.8800	9.9000	9.8700	9.8700	-0.202%	75,392	-45.491%
2022-04-28	9.9100	9.9100	9.8800	9.8900	0.000%	134,857	-45.602%
2022-04-27	9.8800	9.8900	9.8700	9.8900	0.000%	686,105	-45.602%
2022-04-26	9.8900	9.9000	9.8850	9.8900	-0.101%	81,430	-45.602%
2022-04-25	9.8900	9.9000	9.8850	9.9000	+0.101%	17,503	-45.657%
2022-04-22	9.8400	9.8999	9.8400	9.8900	-0.051%	9,991	-45.602%
2022-04-21	9.8800	9.8999	9.8800	9.8950	0.000%	22,006	-45.629%
2022-04-20	9.8900	9.8950	9.8900	9.8950	+0.050%	34,920	-45.629%
2022-04-19	9.8900	9.8901	9.8900	9.8901	+0.001%	838	-45.602%
2022-04-18	9.8900	9.8900	9.8900	9.8900	-0.001%	369	-45.602%
2022-04-14	9.8900	9.9000	9.8900	9.8901	-0.100%	47,975	-45.602%
2022-04-13	9.8900	9.9000	9.8900	9.9000	+0.075%	1,647	-45.657%
2022-04-12	9.8900	9.8950	9.8900	9.8926	-0.075%	2,296	-45.616%
2022-04-11	9.8900	9.9000	9.8900	9.9000	0.000%	1,570	-45.657%
2022-04-08	9.8900	9.9000	9.8900	9.9000	0.000%	10,148	-45.657%
2022-04-07	9.8800	9.9000	9.8800	9.9000	+0.023%	912	-45.657%
2022-04-06	9.8800	9.8977	9.8800	9.8977	+0.146%	4,964	-45.644%
2022-04-05	9.8900	9.8999	9.8833	9.8833	+0.033%	639	-45.565%
2022-04-04	9.8850	9.8900	9.8800	9.8800	0.000%	28,286	-45.547%
2022-04-01	9.8800	9.8812	9.8800	9.8800	0.000%	14,159	-45.547%
2022-03-31	9.9000	9.9000	9.8800	9.8800	-0.101%	63,089	-45.547%
2022-03-30	9.9000	9.9000	9.8900	9.8900	0.000%	1,015	-45.602%
2022-03-29	9.8928	9.8928	9.8900	9.8900	0.000%	15,815	-45.602%
2022-03-28	9.9000	9.9000	9.8800	9.8900	+0.101%	56,142	-45.602%
2022-03-25	9.8801	9.8801	9.8750	9.8800	-0.099%	6,740	-45.547%
2022-03-24	9.8500	9.8898	9.8500	9.8898	+0.353%	45,362	-45.601%
2022-03-23	9.8500	9.8600	9.8500	9.8550	+0.051%	2,251	-45.408%
2022-03-22	9.8600	9.8600	9.8412	9.8500	-0.404%	23,062	-45.381%
2022-03-21	9.8900	9.8900	9.8900	9.8900	+0.303%	298	-45.602%
2022-03-18	9.8400	9.8700	9.8400	9.8601	+0.204%	78,348	-45.437%
2022-03-17	9.8400	9.8400	9.8400	9.8400	-0.102%	531	-45.325%
2022-03-16	9.8650	9.8650	9.8400	9.8500	0.000%	4,465	-45.381%
2022-03-15	9.8700	9.8800	9.8300	9.8500	-0.101%	499,978	-45.381%
2022-03-14	9.8600	9.8600	9.8600	9.8600	0.000%	348	-45.436%
2022-03-11	9.8600	9.8600	9.8600	9.8600	-0.136%	22,350	-45.436%
2022-03-10	9.8700	9.8768	9.8700	9.8734	+0.024%	1,828	-45.510%
2022-03-09	9.8900	9.9200	9.8600	9.8710	-0.192%	13,745	-45.497%
2022-03-08	9.8851	9.8900	9.8700	9.8900	+0.203%	3,397	-45.602%
2022-03-07	9.8853	9.9000	9.8700	9.8700	-0.404%	861	-45.491%
2022-03-04	9.8900	9.9100	9.8700	9.9100	+0.202%	5,967	-45.711%
2022-03-03	9.8800	9.9050	9.8700	9.8900	+0.101%	63,098	-45.602%
2022-03-02	9.8700	9.8874	9.8700	9.8800	-0.101%	1,514	-45.547%
2022-03-01	9.8700	9.9300	9.8700	9.8900	0.000%	22,367	-45.602%
2022-02-28	9.9000	9.9000	9.8600	9.8900	+0.101%	53,669	-45.602%
2022-02-25	9.8800	9.8900	9.8800	9.8800	-0.101%	4,734	-45.547%
2022-02-24	9.8900	9.8900	9.8800	9.8900	-0.101%	9,212	-45.602%
2022-02-23	9.8900	9.9000	9.8700	9.9000	+0.101%	22,987	-45.657%
2022-02-22	9.8900	9.9099	9.8600	9.8900	0.000%	7,561	-45.602%
2022-02-18	9.8900	9.8950	9.8900	9.8900	-0.101%	103,455	-45.602%
2022-02-17	9.8200	9.9000	9.8200	9.9000	+0.101%	18,914	-45.657%
2022-02-16	9.8900	9.9000	9.8900	9.8900	0.000%	10,722	-45.602%
2022-02-15	9.9000	9.9000	9.8800	9.8900	0.000%	60,118	-45.602%

.dark-mode .fbXqHf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fbXqHf{ color: #333333; background-color: white; border: 2px solid #333333; }ADEXAdit EdTech Acquisition Corpstock NYSEAMERICAN

ADEX
Adit EdTech Acquisition Corp
stock NYSEAMERICAN