5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+5.64%
Aldel Financial II Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 273 | $241.27 M |
| 12/11/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 500 | $241.50 M |
| 12/10/2025 | $10.51 | $10.50 (-0.1%) | $10.51 | $10.50 | 26.01 K | $241.50 M |
| 12/09/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 303 | $241.50 M |
| 12/08/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $241.27 M |
| 12/05/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1.64 K | $241.50 M |
| 12/04/2025 | $10.48 | $10.50 (0.19%) | $10.50 | $10.48 | 32.92 K | $241.50 M |
| 12/03/2025 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.49 | 649 | $241.27 M |
| 12/02/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 223 | $241.27 M |
| 12/01/2025 | $10.48 | $10.49 (0.1%) | $10.49 | $10.48 | 5.00 K | $241.27 M |
| 11/28/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 600 | $241.04 M |
| 11/26/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1.14 K | $241.73 M |
| 11/25/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 2.02 K | $241.73 M |
| 11/24/2025 | $10.51 | $10.49 (-0.19%) | $10.51 | $10.49 | 1.83 K | $241.27 M |
| 11/21/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 18 | $241.50 M |
| 11/20/2025 | $10.52 | $10.50 (-0.19%) | $10.52 | $10.50 | 6.50 K | $241.50 M |
| 11/19/2025 | $10.51 | $10.52 (0.1%) | $10.55 | $10.51 | 6.11 K | $241.96 M |
| 11/18/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 3 | $242.65 M |
| 11/17/2025 | $10.57 | $10.55 (-0.19%) | $10.57 | $10.55 | 1.40 K | $242.65 M |
| 11/14/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 111 | $243.11 M |
| 11/13/2025 | $10.50 | $10.54 (0.38%) | $10.55 | $10.50 | 13.30 K | $242.42 M |
| 11/12/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 1 | $242.42 M |
| 11/11/2025 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.54 | 1.04 K | $242.42 M |
| 11/10/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 400 | $242.65 M |
| 11/07/2025 | $10.54 | $10.56 (0.19%) | $10.56 | $10.54 | 27.03 K | $242.88 M |
| 11/06/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.54 | 7.80 K | $242.65 M |
| 11/05/2025 | $10.50 | $10.53 (0.29%) | $10.54 | $10.49 | 94.50 K | $242.19 M |
| 11/04/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 101.84 K | $241.27 M |
| 11/03/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 22.10 K | $241.04 M |
| 10/31/2025 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 78 | $241.04 M |
| 10/30/2025 | $10.48 | $10.49 (0.1%) | $10.49 | $10.48 | 8.15 K | $241.27 M |
| 10/29/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 69 | $240.58 M |
| 10/28/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 45 | $240.58 M |
| 10/27/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 5.00 K | $240.58 M |
| 10/24/2025 | $10.47 | $10.49 (0.19%) | $10.49 | $10.47 | 15.20 K | $241.27 M |
| 10/23/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 542 | $240.58 M |
| 10/22/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 1 | $240.35 M |
| 10/21/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 2.73 K | $240.35 M |
| 10/20/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $240.58 M |
| 10/17/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.45 | 8.20 K | $240.58 M |
| 10/16/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 21.00 K | $240.35 M |
| 10/15/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 2.10 K | $240.58 M |
| 10/14/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 1 | $240.35 M |
| 10/13/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.44 | 7.30 K | $240.35 M |
| 10/10/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 25 | $240.81 M |
| 10/09/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 2 | $240.81 M |
| 10/08/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 28.61 K | $240.81 M |
| 10/07/2025 | $10.45 | $10.45 (0%) | $10.46 | $10.44 | 11.93 K | $240.35 M |
| 10/06/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 96 | $240.12 M |
| 10/03/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 453 | $240.35 M |
| 10/02/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 108 | $240.12 M |
| 10/01/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 5.03 K | $240.12 M |
| 09/30/2025 | $10.40 | $10.45 (0.48%) | $10.47 | $10.40 | 3.00 K | $240.35 M |
| 09/29/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.40 | 36.60 K | $240.12 M |
| 09/26/2025 | $10.47 | $10.40 (-0.67%) | $10.47 | $10.40 | 11.61 K | $239.20 M |
| 09/25/2025 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.39 | 1.00 K | $238.97 M |
| 09/24/2025 | $10.39 | $10.40 (0.1%) | $10.44 | $10.38 | 8.00 K | $239.20 M |
| 09/23/2025 | $10.41 | $10.42 (0.1%) | $10.45 | $10.40 | 2.54 K | $239.66 M |
| 09/22/2025 | $10.40 | $10.42 (0.19%) | $10.42 | $10.39 | 8.40 K | $239.66 M |
| 09/19/2025 | $10.40 | $10.41 (0.1%) | $10.41 | $10.37 | 12.75 K | $239.43 M |
| 09/18/2025 | $10.42 | $10.37 (-0.48%) | $10.42 | $10.37 | 120.04 K | $238.51 M |
| 09/17/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 500 | $239.43 M |
| 09/16/2025 | $10.37 | $10.44 (0.68%) | $10.44 | $10.37 | 43.82 K | $240.12 M |
| 09/15/2025 | $10.44 | $10.40 (-0.38%) | $10.44 | $10.38 | 91.05 K | $239.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
