Adit EdTech Acquisition Corp. (ADEX-UN) NYSE
4.98
+0.04(+0.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADEX-UN Historical Return
If you invested $1000 in Adit EdTech Acquisition Corp. (ADEX-UN) since IPO date, it would be worth $481.62 as of May 14, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $500. This corresponds to total returns of -51.84%, -50%, respectively, with annualized returns of -12.79%, -12.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ADEX-UN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2023 | 4.46 | 4.98 | 4.98 | 7.43 | 4.46 | 7,948 |
| December 28, 2023 | 5.13 | 4.94 | 4.94 | 5.13 | 4.4 | 1,092 |
| December 27, 2023 | 4.04 | 4.66 | 4.66 | 4.66 | 3.95 | 3,485 |
| December 26, 2023 | 3.74 | 3.68 | 3.68 | 3.98 | 3.68 | 1,445 |
| December 21, 2023 | 4.49 | 4.47 | 4.47 | 4.5 | 4.07 | 1,029 |
| December 20, 2023 | 5.01 | 4.52 | 4.52 | 5.5 | 4.5 | 5,126 |
| December 19, 2023 | 6.4 | 5.55 | 5.55 | 7 | 5.55 | 1,739 |
| December 18, 2023 | 7.04 | 6.14 | 6.14 | 7.04 | 6.14 | 950 |
| December 15, 2023 | 6.44 | 8.51 | 8.51 | 9.23 | 4.3 | 10,998 |
| December 14, 2023 | 5.76 | 7.94 | 7.94 | 11.5 | 5.76 | 27,585 |
| December 13, 2023 | 10.94 | 6.4 | 6.4 | 12.4 | 6.4 | 15,972 |
| December 12, 2023 | 10.82 | 10.9 | 10.9 | 11 | 9.5 | 5,774 |
| December 11, 2023 | 12.1 | 12 | 12 | 12.7 | 11.1 | 4,485 |
| December 08, 2023 | 11.08 | 11.65 | 11.65 | 12.48 | 9.51 | 7,979 |
| December 07, 2023 | 10.88 | 11.5 | 11.5 | 11.61 | 10.5 | 6,136 |
| December 06, 2023 | 9.6 | 11.1 | 11.1 | 11.78 | 9.6 | 13,331 |
| December 05, 2023 | 9.62 | 9.6 | 9.6 | 9.72 | 8.73 | 5,789 |
| December 04, 2023 | 10.82 | 8.8 | 8.8 | 10.82 | 8 | 30,648 |
| December 01, 2023 | 8.91 | 12 | 12 | 12.7 | 8.8 | 13,213 |
| November 30, 2023 | 9.56 | 9.35 | 9.35 | 10.3 | 8.02 | 10,393 |
| November 29, 2023 | 9 | 9.4 | 9.4 | 10.02 | 8.79 | 11,005 |
| November 28, 2023 | 9.54 | 9.42 | 9.42 | 9.6 | 9 | 4,036 |
| November 27, 2023 | 10.28 | 10.54 | 10.54 | 10.7 | 9.76 | 10,558 |
| November 20, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 426 |
| November 14, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 542 |
| November 01, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 987 |
| October 31, 2023 | 10.8 | 10.71 | 10.71 | 10.86 | 10.71 | 9,673 |
| October 30, 2023 | 10.6 | 10.61 | 10.61 | 10.61 | 10.6 | 1,023 |
| October 26, 2023 | 10.64 | 10.61 | 10.61 | 10.64 | 10.61 | 214 |
| October 24, 2023 | 10.69 | 10.81 | 10.81 | 10.81 | 10.69 | 442 |
| October 20, 2023 | 10.63 | 10.82 | 10.82 | 10.93 | 10.63 | 6,586 |
| October 19, 2023 | 10.8 | 10.73 | 10.73 | 10.8 | 10.73 | 200 |
| October 13, 2023 | 10.79 | 10.77 | 10.77 | 10.79 | 10.77 | 503 |
| October 11, 2023 | 10.77 | 10.76 | 10.76 | 10.77 | 10.72 | 1,942 |
| October 09, 2023 | 10.69 | 10.74 | 10.74 | 10.79 | 10.68 | 1,628 |
| October 05, 2023 | 10.74 | 10.75 | 10.75 | 10.75 | 10.74 | 2,027 |
| October 04, 2023 | 10.79 | 10.77 | 10.77 | 10.79 | 10.76 | 2,799 |
| October 03, 2023 | 10.79 | 10.79 | 10.79 | 10.82 | 10.74 | 7,868 |
| October 02, 2023 | 10.75 | 10.78 | 10.78 | 10.91 | 10.74 | 8,236 |
| September 29, 2023 | 10.76 | 10.83 | 10.83 | 10.83 | 10.66 | 1,508 |
| September 28, 2023 | 10.75 | 10.88 | 10.88 | 10.92 | 10.71 | 7,658 |
| September 27, 2023 | 10.75 | 10.65 | 10.65 | 10.82 | 10.65 | 3,413 |
| September 26, 2023 | 10.69 | 10.73 | 10.73 | 10.93 | 10.64 | 10,010 |
| September 14, 2023 | 10.71 | 10.7 | 10.7 | 10.71 | 10.7 | 551 |
| September 11, 2023 | 10.65 | 10.69 | 10.69 | 10.8 | 10.65 | 3,559 |
