5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+5.54%
YEAR-TO-DATE PERFORMANCE
+5.44%
Aldel Financial II Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $10.45 | $10.47 (0.19%) | $10.48 | $10.45 | 29.73 K | $312.72 M |
| 07/02/2025 | $10.47 | $10.45 (-0.19%) | $10.49 | $10.45 | 404.00 K | $312.12 M |
| 07/01/2025 | $10.51 | $10.46 (-0.48%) | $10.51 | $10.46 | 2.91 K | $312.42 M |
| 06/30/2025 | $10.50 | $10.49 (-0.1%) | $10.54 | $10.49 | 800 | $313.32 M |
| 06/27/2025 | $10.50 | $10.48 (-0.19%) | $10.50 | $10.48 | 1.90 K | $313.02 M |
| 06/26/2025 | $10.42 | $10.48 (0.58%) | $10.52 | $10.42 | 205.90 K | $313.02 M |
| 06/25/2025 | $10.52 | $10.49 (-0.29%) | $10.54 | $10.49 | 199.42 K | $313.32 M |
| 06/24/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 600 | $314.81 M |
| 06/23/2025 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.46 | 8.95 K | $313.32 M |
| 06/20/2025 | $10.54 | $10.50 (-0.38%) | $10.54 | $10.46 | 67.88 K | $313.62 M |
| 06/18/2025 | $10.50 | $10.46 (-0.38%) | $10.52 | $10.46 | 21.90 K | $312.42 M |
| 06/17/2025 | $10.51 | $10.47 (-0.38%) | $10.52 | $10.47 | 257.84 K | $312.72 M |
| 06/16/2025 | $10.39 | $10.51 (1.15%) | $10.52 | $10.39 | 900 | $313.91 M |
| 06/13/2025 | $10.52 | $10.51 (-0.1%) | $10.52 | $10.49 | 69.53 K | $313.91 M |
| 06/12/2025 | $10.50 | $10.50 (0%) | $10.53 | $10.47 | 165.16 K | $313.62 M |
| 06/11/2025 | $10.49 | $10.50 (0.1%) | $10.54 | $10.47 | 2.90 K | $313.62 M |
| 06/10/2025 | $10.49 | $10.54 (0.48%) | $10.54 | $10.46 | 5.10 K | $314.81 M |
| 06/09/2025 | $10.46 | $10.49 (0.29%) | $10.49 | $10.46 | 900 | $313.32 M |
| 06/06/2025 | $10.46 | $10.47 (0.1%) | $10.48 | $10.46 | 42.31 K | $312.72 M |
| 06/05/2025 | $10.46 | $10.47 (0.1%) | $10.49 | $10.46 | 41.20 K | $312.72 M |
| 06/04/2025 | $10.45 | $10.46 (0.1%) | $10.46 | $10.45 | 206.40 K | $312.42 M |
| 06/03/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 5.40 K | $312.42 M |
| 06/02/2025 | $10.41 | $10.47 (0.58%) | $10.47 | $10.39 | 40.21 K | $312.72 M |
| 05/30/2025 | $10.40 | $10.42 (0.19%) | $10.42 | $10.40 | 4.60 K | $311.23 M |
| 05/29/2025 | $10.39 | $10.40 (0.1%) | $10.43 | $10.39 | 17.82 K | $310.63 M |
| 05/28/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.40 | 63.30 K | $311.23 M |
| 05/27/2025 | $10.45 | $10.40 (-0.48%) | $10.45 | $10.40 | 400 | $310.63 M |
| 05/23/2025 | $10.40 | $10.44 (0.38%) | $10.44 | $10.40 | 1.65 K | $311.82 M |
| 05/22/2025 | $10.46 | $10.40 (-0.57%) | $10.46 | $10.40 | 29.31 K | $310.63 M |
| 05/21/2025 | $10.43 | $10.40 (-0.29%) | $10.45 | $10.40 | 610 | $310.63 M |
| 05/20/2025 | $10.41 | $10.42 (0.1%) | $10.43 | $10.41 | 14.50 K | $311.23 M |
| 05/19/2025 | $10.41 | $10.42 (0.1%) | $10.43 | $10.40 | 59.10 K | $311.23 M |
| 05/16/2025 | $10.43 | $10.40 (-0.29%) | $10.44 | $10.40 | 26.70 K | $310.63 M |
| 05/15/2025 | $10.40 | $10.43 (0.29%) | $10.43 | $10.40 | 16.50 K | $311.53 M |
| 05/14/2025 | $10.40 | $10.40 (0%) | $10.43 | $10.39 | 49.30 K | $310.63 M |
| 05/13/2025 | $10.43 | $10.40 (-0.29%) | $10.43 | $10.38 | 12.13 K | $310.63 M |
| 05/12/2025 | $10.34 | $10.40 (0.58%) | $10.45 | $10.34 | 214.40 K | $310.63 M |
| 05/09/2025 | $10.27 | $10.39 (1.17%) | $10.39 | $10.23 | 379.50 K | $310.33 M |
| 05/08/2025 | $10.25 | $10.28 (0.29%) | $10.28 | $10.20 | 34.10 K | $307.05 M |
| 05/07/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2.45 K | $305.25 M |
| 05/06/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | $304.95 M |
| 05/05/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 10.70 K | $304.95 M |
| 05/02/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 12.58 K | $304.66 M |
| 05/01/2025 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 126.60 K | $304.95 M |
| 04/30/2025 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 5.20 K | $304.66 M |
| 04/29/2025 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 3.01 K | $303.76 M |
| 04/28/2025 | $10.12 | $10.15 (0.3%) | $10.17 | $10.12 | 109.62 K | $303.16 M |
| 04/25/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 623 | $302.27 M |
| 04/24/2025 | $10.13 | $10.12 (-0.1%) | $10.15 | $10.11 | 3.30 K | $302.27 M |
| 04/23/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $301.37 M |
| 04/22/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $301.37 M |
| 04/21/2025 | $10.03 | $10.09 (0.6%) | $10.11 | $10.03 | 898 | $301.37 M |
| 04/17/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 3.50 K | $301.37 M |
| 04/16/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.08 | 861.30 K | $301.67 M |
| 04/15/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 984 | $301.97 M |
| 04/14/2025 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 54.60 K | $301.07 M |
| 04/11/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.09 | 13.50 K | $301.67 M |
| 04/10/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 1.30 K | $301.37 M |
| 04/09/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 2.60 K | $301.67 M |
| 04/08/2025 | $10.12 | $10.14 (0.2%) | $10.14 | $10.09 | 2.00 K | $302.86 M |
| 04/07/2025 | $10.09 | $10.10 (0.1%) | $10.12 | $10.08 | 2.40 K | $301.67 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.
