Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.50
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
10.50
+0.01 (0.05%)
After-hours: Dec 5, 2025, 4:00 PM EST
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.05% | 1,639 |
| Dec 4, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.10% | 32,915 |
| Dec 3, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 649 |
| Dec 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.03% | 223 |
| Dec 1, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.12% | 5,004 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% | 593 |
| Nov 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1,140 |
| Nov 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% | 2,021 |
| Nov 24, 2025 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | -0.10% | 1,832 |
| Nov 20, 2025 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -0.19% | 6,452 |
| Nov 19, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.28% | 6,106 |
| Nov 17, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 1,378 |
| Nov 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% | 111 |
| Nov 13, 2025 | 10.50 | 10.55 | 10.50 | 10.54 | 10.54 | - | 13,251 |
| Nov 11, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 1,039 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 400 |
| Nov 7, 2025 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 0.09% | 27,031 |
| Nov 6, 2025 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 0.19% | 7,755 |
| Nov 5, 2025 | 10.50 | 10.54 | 10.49 | 10.53 | 10.53 | 0.38% | 94,466 |
| Nov 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 101,842 |
| Nov 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.05% | 22,067 |
| Oct 30, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.24% | 8,150 |
| Oct 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.25% | 4,990 |
| Oct 24, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 0.25% | 15,170 |
| Oct 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 542 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.07% | 2,725 |
| Oct 17, 2025 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 0.07% | 8,179 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 20,985 |
| Oct 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 2,081 |
| Oct 13, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | -0.14% | 7,264 |
| Oct 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.14% | 14,310 |
| Oct 7, 2025 | 10.45 | 10.46 | 10.44 | 10.45 | 10.45 | 0.05% | 11,927 |
| Oct 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.05% | 365 |
| Oct 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% | 5,032 |
| Sep 30, 2025 | 10.40 | 10.47 | 10.40 | 10.45 | 10.45 | 0.10% | 2,996 |
| Sep 29, 2025 | 10.44 | 10.44 | 10.40 | 10.44 | 10.44 | 0.38% | 36,557 |
| Sep 26, 2025 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | 0.10% | 11,606 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | -0.10% | 996 |
| Sep 24, 2025 | 10.39 | 10.44 | 10.38 | 10.40 | 10.40 | -0.19% | 7,960 |
| Sep 23, 2025 | 10.41 | 10.45 | 10.40 | 10.42 | 10.42 | 0.05% | 2,544 |
| Sep 22, 2025 | 10.40 | 10.42 | 10.39 | 10.42 | 10.42 | 0.05% | 8,325 |
| Sep 19, 2025 | 10.40 | 10.41 | 10.37 | 10.41 | 10.41 | 0.39% | 12,745 |
| Sep 18, 2025 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | -0.38% | 120,039 |
| Sep 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% | 466 |
| Sep 16, 2025 | 10.37 | 10.44 | 10.37 | 10.44 | 10.44 | 0.38% | 43,815 |
| Sep 15, 2025 | 10.44 | 10.44 | 10.38 | 10.40 | 10.40 | -0.38% | 90,951 |
| Sep 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 96,168 |
| Sep 10, 2025 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | - | 27,161 |
| Sep 5, 2025 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | - | 340,566 |
| Sep 3, 2025 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | 0.01% | 5,234 |
| Aug 29, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.09% | 612 |
| Aug 28, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | -0.16% | 426 |
| Aug 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.16% | 2,729 |
| Aug 26, 2025 | 10.40 | 10.43 | 10.35 | 10.43 | 10.43 | 0.10% | 10,482 |
| Aug 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 10,079 |
| Aug 21, 2025 | 10.42 | 10.43 | 10.40 | 10.42 | 10.42 | - | 97,424 |
| Aug 20, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - | 80,464 |
| Aug 19, 2025 | 10.30 | 10.42 | 10.30 | 10.42 | 10.42 | - | 263 |
| Aug 18, 2025 | 10.34 | 10.42 | 10.31 | 10.42 | 10.42 | 0.58% | 5,554 |
| Aug 15, 2025 | 10.38 | 10.42 | 10.35 | 10.36 | 10.36 | 0.10% | 2,505 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.33 | 10.35 | 10.35 | -0.29% | 348,430 |
| Aug 13, 2025 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 0.34% | 572 |
| Aug 12, 2025 | 10.42 | 10.43 | 10.30 | 10.35 | 10.35 | -0.24% | 34,658 |
| Aug 11, 2025 | 10.46 | 10.46 | 10.37 | 10.37 | 10.37 | -0.19% | 314 |
| Aug 8, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | -0.38% | 8,710 |
| Aug 7, 2025 | 10.42 | 10.43 | 10.38 | 10.43 | 10.43 | - | 9,588 |
| Aug 6, 2025 | 10.42 | 10.43 | 10.31 | 10.43 | 10.43 | 0.10% | 10,053 |
| Aug 5, 2025 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | -0.10% | 288,856 |
| Aug 4, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.19% | 17,886 |
| Aug 1, 2025 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | -0.09% | 3,588 |
| Jul 31, 2025 | 10.40 | 10.44 | 10.40 | 10.42 | 10.42 | -0.20% | 119,311 |
| Jul 30, 2025 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | -0.19% | 635 |
| Jul 29, 2025 | 10.43 | 10.46 | 10.40 | 10.46 | 10.46 | - | 8,083 |
| Jul 28, 2025 | 10.39 | 10.46 | 10.39 | 10.46 | 10.46 | 0.10% | 8,600 |
| Jul 25, 2025 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 0.14% | 2,171 |
| Jul 23, 2025 | 10.43 | 10.46 | 10.40 | 10.44 | 10.44 | -0.14% | 32,146 |
| Jul 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | 1,677 |
| Jul 18, 2025 | 10.40 | 10.46 | 10.40 | 10.46 | 10.46 | -0.10% | 7,970 |
| Jul 15, 2025 | 10.41 | 10.47 | 10.41 | 10.47 | 10.47 | 0.10% | 1,702 |
| Jul 14, 2025 | 10.54 | 10.54 | 10.42 | 10.46 | 10.46 | 0.29% | 885 |
| Jul 11, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.19% | 6,119 |
| Jul 10, 2025 | 10.46 | 10.48 | 10.42 | 10.45 | 10.45 | 0.29% | 1,024 |
| Jul 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.41% | 402 |
| Jul 8, 2025 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | -0.07% | 23,437 |
| Jul 7, 2025 | 10.47 | 10.48 | 10.46 | 10.47 | 10.47 | - | 586,458 |
| Jul 3, 2025 | 10.45 | 10.48 | 10.45 | 10.47 | 10.47 | 0.19% | 29,726 |
| Jul 2, 2025 | 10.47 | 10.49 | 10.45 | 10.45 | 10.45 | -0.10% | 403,981 |
| Jul 1, 2025 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | -0.29% | 2,910 |
| Jun 30, 2025 | 10.50 | 10.54 | 10.49 | 10.49 | 10.49 | 0.10% | 761 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | - | 1,859 |
| Jun 26, 2025 | 10.42 | 10.52 | 10.42 | 10.48 | 10.48 | -0.10% | 205,862 |
| Jun 25, 2025 | 10.52 | 10.54 | 10.49 | 10.49 | 10.49 | -0.47% | 199,423 |
| Jun 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% | 562 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.46 | 10.49 | 10.49 | -0.05% | 8,851 |
| Jun 20, 2025 | 10.54 | 10.54 | 10.46 | 10.50 | 10.50 | 0.33% | 67,780 |
| Jun 18, 2025 | 10.50 | 10.52 | 10.46 | 10.46 | 10.46 | -0.10% | 21,887 |
| Jun 17, 2025 | 10.51 | 10.52 | 10.47 | 10.47 | 10.47 | -0.38% | 257,840 |
| Jun 16, 2025 | 10.39 | 10.52 | 10.39 | 10.51 | 10.51 | - | 856 |
| Jun 13, 2025 | 10.52 | 10.52 | 10.49 | 10.51 | 10.51 | 0.10% | 69,533 |
| Jun 12, 2025 | 10.50 | 10.53 | 10.47 | 10.50 | 10.50 | - | 90,159 |