5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
+4.37%
Aldel Financial II Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $10.56 | $10.50 (-0.57%) | $10.56 | $10.50 | 409 | $238.74 M |
| 08/12/2025 | $10.51 | $10.56 (0.48%) | $10.56 | $10.51 | 1.30 K | $238.05 M |
| 08/11/2025 | $10.50 | $10.51 (0.1%) | $10.51 | $10.50 | 1.50 K | $238.51 M |
| 08/08/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $238.97 M |
| 08/07/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.58 | 323 | $239.89 M |
| 08/06/2025 | $10.59 | $10.50 (-0.85%) | $10.59 | $10.50 | 786 | $239.89 M |
| 08/05/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 0 | $239.66 M |
| 08/04/2025 | $10.90 | $10.60 (-2.75%) | $11.00 | $10.56 | 2.60 K | $239.89 M |
| 08/01/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 600 | $239.43 M |
| 07/31/2025 | $10.50 | $10.60 (0.95%) | $10.60 | $10.50 | 40.30 K | $311.23 M |
| 07/30/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $311.82 M |
| 07/29/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 53 | $312.42 M |
| 07/28/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 343 | $312.42 M |
| 07/25/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1 | $312.12 M |
| 07/24/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $311.82 M |
| 07/23/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 47 | $311.82 M |
| 07/22/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $312.12 M |
| 07/21/2025 | $10.54 | $10.50 (-0.38%) | $10.54 | $10.50 | 300 | $312.12 M |
| 07/18/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $312.42 M |
| 07/17/2025 | $11.30 | $11.00 (-2.65%) | $11.30 | $10.50 | 1.65 K | $312.72 M |
| 07/16/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $312.72 M |
| 07/15/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 600 | $312.72 M |
| 07/14/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 200 | $312.42 M |
| 07/11/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 8 | $311.53 M |
| 07/10/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 107 | $312.12 M |
| 07/09/2025 | $10.55 | $10.82 (2.56%) | $10.82 | $10.55 | 1.14 K | $311.23 M |
| 07/08/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 43 | $312.42 M |
| 07/07/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 300 | $312.72 M |
| 07/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 11 | $312.72 M |
| 07/02/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 23 | $312.12 M |
| 07/01/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $312.42 M |
| 06/30/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $313.32 M |
| 06/27/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $313.02 M |
| 06/26/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $313.02 M |
| 06/25/2025 | $10.75 | $11.00 (2.33%) | $11.00 | $10.75 | 400 | $313.32 M |
| 06/24/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 1 | $314.81 M |
| 06/23/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 600 | $313.32 M |
| 06/20/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 200 | $313.62 M |
| 06/18/2025 | $10.61 | $11.00 (3.68%) | $11.00 | $10.53 | 7.80 K | $312.42 M |
| 06/17/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 581 | $312.72 M |
| 06/16/2025 | $10.93 | $11.00 (0.64%) | $11.00 | $10.93 | 520 | $313.91 M |
| 06/13/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $313.91 M |
| 06/12/2025 | $10.94 | $10.55 (-3.56%) | $11.00 | $10.55 | 700 | $313.62 M |
| 06/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 12 | $313.62 M |
| 06/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $314.81 M |
| 06/09/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 12 | $313.32 M |
| 06/06/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 5 | $312.72 M |
| 06/05/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 50 | $312.72 M |
| 06/04/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $312.42 M |
| 06/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 300 | $312.42 M |
| 06/02/2025 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 0 | $312.72 M |
| 05/30/2025 | $10.75 | $10.95 (1.86%) | $10.95 | $10.75 | 300 | $311.23 M |
| 05/29/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $310.63 M |
| 05/28/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 183 | $311.23 M |
| 05/27/2025 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 117 | $310.63 M |
| 05/23/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 800 | $311.82 M |
| 05/22/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 2 | $310.63 M |
| 05/21/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 0 | $310.63 M |
| 05/20/2025 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 2.22 K | $311.23 M |
| 05/19/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $311.23 M |
| 05/16/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $310.63 M |
| 05/15/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $311.53 M |
| 05/14/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $310.63 M |
| 05/13/2025 | $11.57 | $11.00 (-4.93%) | $11.70 | $10.77 | 8.60 K | $310.63 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.
