KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.49	0.50	0.50	0.61%	3,643,891
Apr 27, 2026	0.50	0.50	0.49	0.50	0.50	0.61%	1,171,844
Apr 26, 2026	0.49	0.49	0.48	0.49	0.49	2.50%	3,208,083
Apr 23, 2026	0.47	0.49	0.47	0.48	0.48	2.56%	1,045,960
Apr 22, 2026	0.46	0.48	0.46	0.47	0.47	1.52%	689,246
Apr 21, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	2,364,266
Apr 20, 2026	0.47	0.47	0.46	0.46	0.46	-1.72%	1,270,547
Apr 19, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	3,368,868
Apr 16, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	2,877,159
Apr 15, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	481,585
Apr 14, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	2,918,305
Apr 13, 2026	0.43	0.47	0.43	0.45	0.45	3.97%	7,200,381
Apr 12, 2026	0.43	0.44	0.43	0.43	0.43	-1.61%	1,129,964
Apr 9, 2026	0.45	0.45	0.42	0.44	0.44	-1.14%	1,257,638
Apr 8, 2026	0.44	0.47	0.43	0.44	0.44	2.33%	1,935,066
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	0.47%	301,334
Apr 6, 2026	0.43	0.43	0.43	0.43	0.43	0.71%	4,106,339
Apr 5, 2026	0.43	0.43	0.42	0.43	0.43	0.95%	470,011
Apr 2, 2026	0.40	0.42	0.39	0.42	0.42	6.58%	3,026,802
Apr 1, 2026	0.38	0.40	0.38	0.40	0.40	3.13%	3,355,097
Mar 31, 2026	0.38	0.39	0.38	0.38	0.38	0.52%	1,152,969
Mar 30, 2026	0.37	0.39	0.37	0.38	0.38	1.87%	2,342,972
Mar 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.35%	536,078
Mar 26, 2026	0.40	0.40	0.38	0.38	0.38	-1.29%	476,505
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	1,706,115
Mar 24, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	1,481,488
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	-3.50%	563,346
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	45,856
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	369,680
Mar 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.73%	494,872
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	955,748
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	2,977,987
Mar 10, 2026	0.40	0.42	0.40	0.41	0.41	2.51%	6,882,471
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	911,248
Mar 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.48%	188,135
Mar 5, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	2,096,956
Mar 4, 2026	0.40	0.42	0.40	0.40	0.40	0.25%	2,984,124
Mar 3, 2026	0.41	0.42	0.40	0.40	0.40	1.26%	1,988,055
Mar 2, 2026	0.39	0.40	0.38	0.40	0.40	-2.21%	254,803
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	-1.21%	1,595,794
Feb 23, 2026	0.41	0.44	0.41	0.41	0.41	0.73%	3,405,136
Feb 22, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	1,490,697
Feb 19, 2026	0.42	0.42	0.40	0.41	0.41	-2.63%	1,697,603
Feb 18, 2026	0.42	0.43	0.41	0.42	0.42	1.45%	1,875,484
Feb 17, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	1,914,034
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	1.49%	4,211,960
Feb 15, 2026	0.43	0.43	0.40	0.40	0.40	-5.16%	1,500,544
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	-	221,040
Feb 11, 2026	0.43	0.44	0.42	0.43	0.43	0.24%	2,806,357
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-	332,027
Feb 9, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	2,634,510
Feb 8, 2026	0.43	0.43	0.42	0.43	0.43	1.90%	1,790,035
Feb 5, 2026	0.44	0.44	0.42	0.42	0.42	-2.99%	2,105,186
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.81%	1,709,467
Feb 3, 2026	0.45	0.46	0.44	0.44	0.44	0.23%	2,830,572
Feb 2, 2026	0.47	0.48	0.44	0.44	0.44	-5.76%	3,749,876
Feb 1, 2026	0.47	0.48	0.46	0.47	0.47	1.30%	5,089,312
Jan 29, 2026	0.47	0.48	0.45	0.46	0.46	-1.91%	725,586
Jan 28, 2026	0.49	0.49	0.47	0.47	0.47	-3.08%	362,190
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	1.25%	4,933,862
Jan 26, 2026	0.49	0.49	0.47	0.48	0.48	-0.82%	325,581
Jan 25, 2026	0.50	0.50	0.48	0.49	0.49	-3.58%	337,853
Jan 22, 2026	0.50	0.51	0.50	0.50	0.50	0.80%	2,336,750
Jan 21, 2026	0.49	0.52	0.48	0.50	0.50	1.01%	5,092,658
Jan 20, 2026	0.49	0.51	0.47	0.49	0.49	1.02%	4,308,243
Jan 19, 2026	0.49	0.50	0.49	0.49	0.49	0.62%	1,570,182
Jan 15, 2026	0.51	0.51	0.49	0.49	0.49	-3.76%	389,611
Jan 14, 2026	0.50	0.53	0.49	0.51	0.51	1.61%	3,959,410
Jan 13, 2026	0.50	0.50	0.49	0.50	0.50	1.43%	278,958
Jan 12, 2026	0.51	0.52	0.48	0.49	0.49	-3.35%	850,623
Jan 11, 2026	0.51	0.53	0.50	0.51	0.51	-0.39%	1,639,804
Jan 8, 2026	0.51	0.51	0.50	0.51	0.51	0.20%	548,834
Jan 7, 2026	0.52	0.53	0.51	0.51	0.51	-2.31%	769,695
Jan 6, 2026	0.52	0.53	0.51	0.52	0.52	1.36%	2,386,787
Jan 5, 2026	0.54	0.54	0.51	0.51	0.51	-4.47%	2,481,898
Jan 4, 2026	0.58	0.60	0.54	0.54	0.54	-8.98%	1,984,612
Dec 31, 2025	0.60	0.61	0.59	0.59	0.59	-1.34%	1,668,778
Dec 30, 2025	0.62	0.63	0.59	0.60	0.60	-4.32%	432,695
Dec 29, 2025	0.63	0.64	0.62	0.63	0.63	-1.42%	1,194,693
Dec 28, 2025	0.63	0.64	0.62	0.63	0.63	1.28%	1,365,438
Dec 25, 2025	0.62	0.63	0.61	0.63	0.63	1.13%	899,337
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	202,089
Dec 23, 2025	0.63	0.63	0.61	0.62	0.62	-1.12%	2,200,170
Dec 22, 2025	0.61	0.63	0.61	0.62	0.62	2.30%	2,048,527
Dec 21, 2025	0.60	0.62	0.59	0.61	0.61	2.69%	1,117,852
Dec 18, 2025	0.59	0.60	0.58	0.59	0.59	0.68%	1,084,597
Dec 17, 2025	0.60	0.61	0.59	0.59	0.59	-2.64%	2,372,284
Dec 16, 2025	0.62	0.62	0.59	0.61	0.61	-0.49%	4,626,550
Dec 15, 2025	0.61	0.64	0.60	0.61	0.61	0.66%	5,842,035
Dec 14, 2025	0.57	0.61	0.57	0.61	0.61	9.01%	3,606,542
Dec 11, 2025	0.52	0.56	0.52	0.56	0.56	6.32%	4,295,567
Dec 10, 2025	0.52	0.53	0.52	0.52	0.52	0.38%	1,106,936
Dec 9, 2025	0.53	0.54	0.52	0.52	0.52	-1.70%	1,894,276
Dec 8, 2025	0.54	0.54	0.52	0.53	0.53	0.57%	1,736,185
Dec 7, 2025	0.52	0.58	0.52	0.53	0.53	2.73%	3,491,506
Dec 4, 2025	0.52	0.52	0.50	0.51	0.51	0.20%	211,323
Dec 3, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	191,664
Dec 2, 2025	0.52	0.53	0.49	0.50	0.50	-3.65%	1,506,231
Dec 1, 2025	0.53	0.55	0.52	0.52	0.52	-1.89%	3,434,646
Nov 30, 2025	0.54	0.54	0.52	0.53	0.53	-	728,997