5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+1.71%
Aldel Financial II Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 14,450 | $208,784 |
| 04/30/2025 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 5,185 | $208,784 |
| 04/29/2025 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 3,011 | $208,170 |
| 04/28/2025 | $10.12 | $10.15 (0.3%) | $10.17 | $10.12 | 109,615 | $207,760 |
| 04/25/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 623 | $207,146 |
| 04/24/2025 | $10.13 | $10.12 (-0.1%) | $10.15 | $10.11 | 3,300 | $207,146 |
| 04/23/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $206,532 |
| 04/22/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $206,532 |
| 04/21/2025 | $10.03 | $10.09 (0.6%) | $10.11 | $10.03 | 898 | $206,532 |
| 04/17/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 3,500 | $206,532 |
| 04/16/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.08 | 861,300 | $206,737 |
| 04/15/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 984 | $206,942 |
| 04/14/2025 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 54,600 | $206,328 |
| 04/11/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.09 | 13,500 | $206,737 |
| 04/10/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 1,300 | $206,532 |
| 04/09/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 2,600 | $206,737 |
| 04/08/2025 | $10.12 | $10.14 (0.2%) | $10.14 | $10.09 | 2,000 | $207,556 |
| 04/07/2025 | $10.09 | $10.10 (0.1%) | $10.12 | $10.08 | 2,400 | $206,737 |
| 04/04/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 4,000 | $206,532 |
| 04/03/2025 | $10.12 | $10.09 (-0.3%) | $10.12 | $10.09 | 1,800 | $206,532 |
| 04/02/2025 | $10.11 | $10.11 (0%) | $10.13 | $10.10 | 45,500 | $206,942 |
| 04/01/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 5,400 | $206,737 |
| 03/31/2025 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.10 | 106,600 | $206,942 |
| 03/28/2025 | $10.07 | $10.11 (0.4%) | $10.11 | $10.07 | 146,700 | $206,942 |
| 03/27/2025 | $10.11 | $10.10 (-0.1%) | $10.12 | $10.10 | 900 | $206,737 |
| 03/26/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 75,100 | $206,737 |
| 03/25/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 800 | $206,532 |
| 03/24/2025 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 75,700 | $206,737 |
| 03/21/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.06 | 99,000 | $206,737 |
| 03/20/2025 | $10.06 | $10.06 (0%) | $10.08 | $10.06 | 6,600 | $205,918 |
| 03/19/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $205,918 |
| 03/18/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $205,918 |
| 03/17/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 0 | $205,918 |
| 03/14/2025 | $10.05 | $10.06 (0.1%) | $10.07 | $10.05 | 2,000 | $205,918 |
| 03/13/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $205,713 |
| 03/12/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 700 | $205,713 |
| 03/11/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 500 | $205,713 |
| 03/10/2025 | $10.10 | $10.06 (-0.4%) | $10.10 | $10.06 | 1,700 | $205,918 |
| 03/07/2025 | $10.04 | $10.04 (0%) | $10.10 | $10.04 | 5,100 | $205,509 |
| 03/06/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $10.03 | 51,400 | $205,713 |
| 03/05/2025 | $10.05 | $10.04 (-0.1%) | $10.06 | $10.04 | 24,000 | $205,509 |
| 03/04/2025 | $10.03 | $10.04 (0.1%) | $10.06 | $10.03 | 462,300 | $205,509 |
| 03/03/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 789,200 | $205,304 |
| 02/28/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 48,600 | $205,304 |
| 02/27/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 101,700 | $205,099 |
| 02/26/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 66,000 | $205,099 |
| 02/25/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 543,700 | $205,304 |
| 02/24/2025 | $10.03 | $10.02 (-0.1%) | $10.03 | $10.02 | 42,300 | $205,099 |
| 02/21/2025 | $10.02 | $10.02 (0%) | $10.03 | $10.02 | 75,400 | $205,099 |
| 02/20/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 38,400 | $204,895 |
| 02/19/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.01 | 539,600 | $205,099 |
| 02/18/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 127,300 | $205,099 |
| 02/14/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 24,900 | $204,690 |
| 02/13/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $204,690 |
| 02/12/2025 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 272,600 | $204,690 |
| 02/11/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 25,300 | $204,690 |
| 02/10/2025 | $9.99 | $10.01 (0.2%) | $10.01 | $9.99 | 598,000 | $204,895 |
| 02/07/2025 | $9.99 | $9.99 (0%) | $10.00 | $9.98 | 213,100 | $204,485 |
| 02/06/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $204,485 |
| 02/05/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.97 | 17,700 | $204,485 |
| 02/04/2025 | $10.14 | $9.99 (-1.48%) | $10.14 | $9.97 | 13,600 | $204,485 |
| 02/03/2025 | $10.13 | $9.96 (-1.68%) | $10.13 | $9.96 | 48,400 | $203,871 |
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.
