Aldel Financial II Inc. (ALDF)
NASDAQ: ALDF · Real-Time Price · USD
10.59
+0.04 (0.37%)
Mar 4, 2026, 4:00 PM EST - Market closed
Aldel Financial II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 94,462 |
| Feb 17, 2026 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 0.28% | 30,392 |
| Feb 12, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | 7,101 |
| Feb 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% | 291 |
| Feb 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% | 504 |
| Feb 3, 2026 | 10.57 | 10.58 | 10.52 | 10.58 | 10.58 | -0.09% | 1,703 |
| Feb 2, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.28% | 23,428 |
| Jan 30, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.19% | 1,929 |
| Jan 29, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 1,293 |
| Jan 26, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.14% | 9,117 |
| Jan 23, 2026 | 10.48 | 10.51 | 10.48 | 10.51 | 10.50 | 0.14% | 1,089 |
| Jan 22, 2026 | 10.49 | 10.52 | 10.49 | 10.49 | 10.49 | -0.38% | 1,126 |
| Jan 21, 2026 | 10.50 | 10.54 | 10.49 | 10.53 | 10.53 | 0.16% | 4,439 |
| Jan 20, 2026 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | -0.02% | 924 |
| Jan 15, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.14% | 1,913 |
| Jan 13, 2026 | 10.49 | 10.53 | 10.49 | 10.53 | 10.53 | 0.24% | 17,145 |
| Jan 9, 2026 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | -0.05% | 4,202 |
| Jan 8, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.14% | 9,200 |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.05% | 2,780 |
| Dec 31, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1,345 |
| Dec 30, 2025 | 10.50 | 10.51 | 10.49 | 10.49 | 10.49 | -0.10% | 50,000 |
| Dec 29, 2025 | 10.50 | 10.51 | 10.50 | 10.50 | 10.50 | - | 50,010 |
| Dec 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 1,000 |
| Dec 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.14% | 26,006 |
| Dec 22, 2025 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 0.10% | 6,084 |
| Dec 19, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.49 | 0.05% | 2,108 |
| Dec 18, 2025 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | - | 10,687 |
| Dec 17, 2025 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | - | 2,654 |
| Dec 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 3,016 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 31,206 |
| Dec 12, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 273 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 491 |
| Dec 10, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | - | 26,007 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.05% | 303 |
| 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 |