Adit EdTech Acquisition C... (ADEX)
NYSE: ADEX
· Real-Time Price · USD
5.38
0.23 (4.47%)
At close: Dec 29, 2023, 9:57 PM
ADEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 11, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 10, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 9, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 8, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 5, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 4, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 3, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Jan 2, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 0 |
| Dec 29, 2023 | 5.40 | 6.64 | 4.92 | 5.38 | 5.38 | 4.47% | 53,178 |
| Dec 28, 2023 | 5.00 | 5.25 | 4.20 | 5.15 | 5.15 | 7.74% | 23,602 |
| Dec 27, 2023 | 4.20 | 4.87 | 3.71 | 4.78 | 4.78 | 25.46% | 41,667 |
| Dec 26, 2023 | 3.40 | 5.00 | 3.07 | 3.81 | 3.81 | -23.95% | 45,591 |
| Dec 22, 2023 | 5.01 | 5.25 | 4.53 | 5.01 | 5.01 | 4.16% | 15,953 |
| Dec 21, 2023 | 4.69 | 5.00 | 4.13 | 4.81 | 4.81 | 8.09% | 13,488 |
| Dec 20, 2023 | 4.69 | 4.97 | 4.15 | 4.45 | 4.45 | -5.12% | 9,232 |
| Dec 19, 2023 | 4.40 | 5.04 | 4.40 | 4.69 | 4.69 | -2.29% | 12,406 |
| Dec 18, 2023 | 4.69 | 5.50 | 4.23 | 4.80 | 4.80 | -3.42% | 20,679 |
| Dec 15, 2023 | 4.27 | 4.97 | 4.10 | 4.97 | 4.97 | 18.33% | 25,833 |
| Dec 14, 2023 | 4.70 | 4.70 | 4.00 | 4.20 | 4.20 | -9.29% | 36,419 |
| Dec 13, 2023 | 5.20 | 5.20 | 3.61 | 4.63 | 4.63 | -8.68% | 50,231 |