26 Capital Acquisition Corp. (ADER) NASDAQ

11.08

+0.01(+0.09%)

Updated at September 25, 2023 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 04, 2023	11.08	11.08	11.08	11.08	11.08	0
October 03, 2023	11.08	11.08	11.08	11.08	11.08	0
October 02, 2023	11.08	11.08	11.08	11.08	11.08	0
September 29, 2023	11.08	11.08	11.08	11.08	11.08	0
September 28, 2023	11.08	11.08	11.08	11.08	11.08	0
September 27, 2023	11.08	11.08	11.08	11.08	11.08	0
September 26, 2023	11.08	11.08	11.08	11.08	11.08	0
September 25, 2023	11.1	11.08	11.08	11.14	11.07	76,277
September 22, 2023	11	11.07	11.07	11.15	11	468,358
September 21, 2023	11.04	11.04	11.04	11.04	11.04	6,041
September 20, 2023	11.08	11.05	11.05	11.08	11.05	10,111
September 19, 2023	11.07	11.07	11.07	11.07	11.07	100
September 18, 2023	11.05	11.07	11.07	11.07	11.05	978
September 15, 2023	11.12	11.07	11.07	11.13	11.04	102,397
September 14, 2023	11.15	11.11	11.11	11.15	11.11	521
September 13, 2023	11.1	11.13	11.13	11.15	11.06	6,502
September 12, 2023	11.06	11.16	11.16	11.16	11.06	47,193
September 11, 2023	11.13	11.1	11.1	11.15	11.08	79,974
September 08, 2023	11.21	11.15	11.15	11.28	11.03	316,141
September 07, 2023	11.44	11.17	11.17	11.5	11.12	512,778
September 06, 2023	11.4	11.4	11.4	11.43	11.4	27,124
September 05, 2023	11.4	11.42	11.42	11.46	11.38	48,916
September 01, 2023	11.49	11.31	11.31	11.55	11.31	75,467
August 31, 2023	11.49	11.44	11.44	11.49	11.44	6,499
August 30, 2023	11.49	11.48	11.48	11.5	11.43	66,169
August 29, 2023	11.3	11.48	11.48	11.49	11.29	192,332
August 28, 2023	11.12	11.12	11.12	11.12	11.12	961
August 25, 2023	11.25	11.25	11.25	11.27	11.25	9,612
August 24, 2023	11.24	11.25	11.25	11.25	11.24	1,268
August 23, 2023	11.24	11.27	11.27	11.27	11.24	13,258
August 22, 2023	11.15	11.2	11.2	11.26	10.89	278,989
August 21, 2023	11.11	11.15	11.15	11.2	10.98	155,398
August 18, 2023	11.01	11.14	11.14	11.15	11.01	157,674
August 17, 2023	11.28	11.28	11.28	11.28	11.28	0
August 16, 2023	11.2	11.28	11.28	11.28	11.2	15,169
August 15, 2023	11.03	11.14	11.14	11.28	11.03	46,399
August 14, 2023	11.24	11.24	11.24	11.24	11.24	0
August 11, 2023	11.24	11.24	11.24	11.24	11.24	100
August 10, 2023	11.27	11.24	11.24	11.28	11.22	5,027
August 09, 2023	11.28	11.27	11.27	11.28	11.15	7,179
August 08, 2023	11.28	11.28	11.28	11.28	11.28	0
August 07, 2023	11	11.28	11.28	11.28	11	35,800
August 04, 2023	11.25	11.25	11.25	11.25	11.25	1,000
August 03, 2023	11.3	11.3	11.3	11.3	11.3	100
August 02, 2023	11.3	11.3	11.3	11.3	11.3	100
August 01, 2023	10.85	11.36	11.36	11.36	10.85	200
July 31, 2023	11.31	11.32	11.32	11.36	11.31	5,900
July 28, 2023	11.25	11.31	11.31	11.31	11.24	3,000
July 27, 2023	11.09	11.14	11.14	11.3	11.09	600
July 26, 2023	11.14	11.22	11.22	11.37	11.13	13,500
July 25, 2023	11.38	11.38	11.38	11.38	11.38	0
July 24, 2023	11.38	11.38	11.38	11.38	11.38	300
July 21, 2023	10.95	11.38	11.38	11.4	10.9	304,800
July 20, 2023	10.87	10.95	10.95	10.95	10.87	2,500
July 19, 2023	11	11	11	11	11	400
July 18, 2023	10.87	10.87	10.87	10.87	10.87	100
July 17, 2023	10.87	10.87	10.87	10.87	10.87	900
July 14, 2023	10.88	10.88	10.88	10.88	10.88	100
July 13, 2023	10.88	10.88	10.88	10.88	10.88	0
July 12, 2023	10.88	10.88	10.88	10.88	10.88	0