Anthemis Digital Acquisitions I Corp (ADAL) Historical Stock Data
10.47 ↑0.00 (0.00%)
As of April 27, 2023, 12:24pm EST.
Historical Data
In the past 30 trading days, ADAL is up 0.00% a day on average. There have been 24 days where Anthemis Digital Acquisitions I Corp closed green and 6 days where ADAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 10.48 | 10.47 | ↓$0.00 (-0.05%) | 10.47 | 10.48 | 17.64K |
| 2023-05-01 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.47 | 10.48 | 16.29K |
| 2023-04-28 | 10.50 | 10.48 | ↓$0.02 (-0.19%) | 10.48 | 10.50 | 4.38K |
| 2023-04-27 | 10.47 | 10.48 | ↑$0.01 (0.10%) | 10.46 | 10.50 | 32.19K |
| 2023-04-26 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.55 | 10.55 | 103 |
| 2023-04-25 | 10.48 | 10.47 | ↓$0.00 (-0.05%) | 10.47 | 10.48 | 5.19K |
| 2023-04-24 | 10.48 | 10.48 | ↑$0.01 (0.05%) | 10.46 | 10.48 | 82.28K |
| 2023-04-21 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 160 |
| 2023-04-20 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 102 |
| 2023-04-19 | 10.47 | 10.50 | ↑$0.03 (0.29%) | 10.47 | 10.54 | 247.32K |
| 2023-04-18 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 3K |
| 2023-04-17 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 19.62K |
| 2023-04-14 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.46 | 2 |
| 2023-04-13 | 10.47 | 10.46 | ↓$0.01 (-0.11%) | 10.45 | 10.47 | 320.69K |
| 2023-04-12 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.49 | 6.57K |
| 2023-04-11 | 10.46 | 10.47 | ↑$0.01 (0.10%) | 10.44 | 10.47 | 17.80K |
| 2023-04-06 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.46 | 419 |
| 2023-04-04 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.44 | 10.45 | 5.89K |
| 2023-04-03 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 6.28K |
| 2023-03-31 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 46 |
| 2023-03-30 | 10.44 | 10.45 | ↑$0.01 (0.10%) | 10.44 | 10.45 | 14.70K |
| 2023-03-29 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 27.55K |
| 2023-03-28 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 14.70K |
| 2023-03-27 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 23K |
| 2023-03-24 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 447.85K |
| 2023-03-23 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 520 |
| 2023-03-22 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 1.07K |
| 2023-03-21 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 279 |
| 2023-03-20 | 10.43 | 10.42 | ↓$0.01 (-0.10%) | 10.42 | 10.43 | 518.26K |
| 2023-03-17 | 10.42 | 10.42 | ↑$0.00 (0.00%) | 10.42 | 10.42 | 75K |
Create an account or log in to view more rows.
$ADAL always with good potential for a long term Hodl
$ADAL I hope I never have to work for anyone again after this
$ADAL buying!
$ADAL trash
$ADAL cup and handle dont play
$ADAL getting this mare ready to run today
$ADAL almost go time
$ADAL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ADAL Be patient !!
$ADAL how low can she go