Adit EdTech Acquisition Corp. - ADEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 11, 2024	5.38	5.38	5.38	5.38	5.38	0
January 10, 2024	5.38	5.38	5.38	5.38	5.38	0
January 09, 2024	5.38	5.38	5.38	5.38	5.38	0
January 08, 2024	5.38	5.38	5.38	5.38	5.38	0
January 05, 2024	5.38	5.38	5.38	5.38	5.38	0
January 04, 2024	5.38	5.38	5.38	5.38	5.38	0
January 03, 2024	5.38	5.38	5.38	5.38	5.38	0
January 02, 2024	5.38	5.38	5.38	5.38	5.38	0
December 29, 2023	5.4	5.38	5.38	6.64	4.93	53,178
December 28, 2023	5	5.15	5.15	5.25	4.2	23,602
December 27, 2023	4.2	4.78	4.78	4.87	3.71	41,667
December 26, 2023	3.4	3.81	3.81	5	3.07	45,591
December 22, 2023	5.01	5.01	5.01	5.25	4.53	15,953
December 21, 2023	4.69	4.81	4.81	5	4.13	13,488
December 20, 2023	4.69	4.45	4.45	4.97	4.15	9,232
December 19, 2023	4.4	4.69	4.69	5.04	4.4	12,406
December 18, 2023	4.69	4.8	4.8	5.5	4.23	20,679
December 15, 2023	4.27	4.97	4.97	4.97	4.1	25,833
December 14, 2023	4.7	4.2	4.2	4.7	4	36,419
December 13, 2023	5.2	4.63	4.63	5.2	3.61	50,231
December 12, 2023	6.86	5.07	5.07	7.35	4.2	106,354
December 11, 2023	9.4	7.35	7.35	9.4	6.72	19,828
December 08, 2023	10.43	10	10	10.96	10	5,107
December 07, 2023	10.33	11.15	11.15	11.81	8.7	89,792
December 06, 2023	10.7	10.86	10.86	12.39	10	22,171
December 05, 2023	8.83	9.59	9.59	10.7	8.03	16,103
December 04, 2023	9.47	8.03	8.03	10.12	7.52	17,563
December 01, 2023	8.85	8.71	8.71	8.91	8.71	1,475
November 30, 2023	9	7.98	7.98	9.09	7.66	11,865
November 29, 2023	8.9	8.91	8.91	9.44	8.37	8,551
November 28, 2023	9.3	9.2	9.2	9.8	8.57	6,707
November 27, 2023	10.69	9.42	9.42	10.69	9.42	11,357
November 24, 2023	11.38	10.83	10.83	11.38	10.83	5,589
November 22, 2023	10.81	10.84	10.84	10.84	10.8	10,678
November 21, 2023	10.8	10.8	10.8	10.8	10.8	7,106
November 20, 2023	10.79	10.79	10.79	10.8	10.79	25,042
November 17, 2023	10.8	10.8	10.8	10.8	10.79	10,187
November 16, 2023	10.79	10.77	10.77	10.79	10.76	956
November 15, 2023	10.75	10.75	10.75	10.75	10.75	3,593
November 14, 2023	10.73	10.73	10.73	10.73	10.73	0
November 13, 2023	10.73	10.73	10.73	10.73	10.73	1,535
November 10, 2023	10.75	10.75	10.75	10.75	10.75	0
November 09, 2023	10.75	10.75	10.75	10.75	10.75	0
November 08, 2023	10.73	10.75	10.75	10.75	10.73	1,729
November 07, 2023	10.73	10.73	10.73	10.73	10.73	0
November 06, 2023	10.73	10.73	10.73	10.73	10.73	396
November 03, 2023	10.7	10.73	10.73	10.73	10.7	1,787
November 02, 2023	10.71	10.71	10.71	10.71	10.71	0
November 01, 2023	10.71	10.71	10.71	10.71	10.71	427
October 31, 2023	10.67	10.66	10.66	10.67	10.66	429
October 30, 2023	10.69	10.69	10.69	10.69	10.69	0
October 27, 2023	10.61	10.69	10.69	10.69	10.61	6,898
October 26, 2023	10.7	10.71	10.71	10.71	10.7	847
October 25, 2023	10.63	10.63	10.63	10.63	10.63	0
October 24, 2023	10.63	10.63	10.63	10.63	10.63	0
October 23, 2023	10.63	10.63	10.63	10.63	10.63	0
October 20, 2023	10.63	10.63	10.63	10.63	10.63	261
October 19, 2023	10.58	10.58	10.58	10.58	10.58	115
October 18, 2023	10.72	10.7	10.7	10.73	10.7	3,231
October 17, 2023	10.68	10.68	10.68	10.68	10.68	126

Adit EdTech Acquisition Corp. (ADEX) NYSE