Anthemis Digital Acquisit... (ADAL)
NASDAQ: ADAL
· Real-Time Price · USD
10.47
-0.01 (-0.10%)
At close: May 02, 2023, 10:00 PM
ADAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 10, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | 0 |
| May 9, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | 0 |
| May 8, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | 0 |
| May 5, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | 0 |
| May 4, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | 0 |
| May 3, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00% | 0 |
| May 2, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -0.10% | 17,744 |
| May 1, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 10.48 | 0.00% | 16,311 |
| Apr 28, 2023 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 0.00% | 4,475 |
| Apr 27, 2023 | 10.47 | 10.48 | 10.46 | 10.48 | 10.48 | -0.66% | 32,187 |
| Apr 26, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.76% | 103 |
| Apr 25, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 10.47 | -0.10% | 6,014 |
| Apr 24, 2023 | 10.48 | 10.48 | 10.46 | 10.48 | 10.48 | 0.10% | 82,695 |
| Apr 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% | 25,160 |
| Apr 20, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0 |
| Apr 19, 2023 | 10.47 | 10.54 | 10.47 | 10.50 | 10.50 | 0.29% | 247,420 |
| Apr 18, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 277,171 |
| Apr 17, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 19,619 |
| Apr 14, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.00% | 0 |
| Apr 13, 2023 | 10.47 | 10.47 | 10.45 | 10.46 | 10.46 | 0.10% | 320,692 |