26 Capital Acquisition Co... (ADER)
NASDAQ: ADER
· Real-Time Price · USD
11.08
0.01 (0.09%)
At close: Sep 25, 2023, 9:59 PM
ADER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Oct 3, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Oct 2, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Sep 29, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Sep 28, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Sep 27, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Sep 26, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00% | 0 |
| Sep 25, 2023 | 11.10 | 11.14 | 11.07 | 11.08 | 11.08 | 0.09% | 76,277 |
| Sep 22, 2023 | 11.00 | 11.15 | 11.00 | 11.07 | 11.07 | 0.27% | 468,358 |
| Sep 21, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.09% | 6,041 |
| Sep 20, 2023 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.18% | 10,111 |
| Sep 19, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.00% | 100 |
| Sep 18, 2023 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 0.00% | 978 |
| Sep 15, 2023 | 11.12 | 11.13 | 11.04 | 11.07 | 11.07 | -0.36% | 102,397 |
| Sep 14, 2023 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | -0.18% | 521 |
| Sep 13, 2023 | 11.10 | 11.15 | 11.06 | 11.13 | 11.13 | -0.27% | 6,502 |
| Sep 12, 2023 | 11.06 | 11.16 | 11.06 | 11.16 | 11.16 | 0.54% | 47,193 |
| Sep 11, 2023 | 11.13 | 11.15 | 11.08 | 11.10 | 11.10 | -0.36% | 79,974 |
| Sep 8, 2023 | 11.21 | 11.28 | 11.03 | 11.14 | 11.15 | -0.27% | 316,141 |
| Sep 7, 2023 | 11.44 | 11.50 | 11.12 | 11.17 | 11.17 | -2.02% | 512,778 |