26 Capital Acquisition Corp (ADER) Historical Stock Data
11.08 ↑0.00 (0.00%)
As of September 22, 2023, 1:28pm EST.
Historical Data
In the past 30 trading days, ADER is up 0.04% a day on average. There have been 20 days where 26 Capital Acquisition Corp closed green and 10 days where ADER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 11.10 | 11.08 | ↓$0.02 (-0.18%) | 11.07 | 11.14 | 41.94K |
| 2023-09-22 | 11.00 | 11.07 | ↑$0.07 (0.64%) | 11.00 | 11.11 | 464.27K |
| 2023-09-21 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.04 | 11.04 | 1.48K |
| 2023-09-20 | 11.08 | 11.05 | ↓$0.03 (-0.27%) | 11.05 | 11.08 | 10.11K |
| 2023-09-19 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 41 |
| 2023-09-18 | 11.05 | 11.07 | ↑$0.02 (0.18%) | 11.05 | 11.07 | 0.97K |
| 2023-09-15 | 11.12 | 11.07 | ↓$0.05 (-0.45%) | 11.04 | 11.13 | 102.39K |
| 2023-09-14 | 11.15 | 11.11 | ↓$0.04 (-0.31%) | 11.11 | 11.15 | 513 |
| 2023-09-13 | 11.10 | 11.13 | ↑$0.03 (0.27%) | 11.08 | 11.13 | 6.50K |
| 2023-09-12 | 11.06 | 11.16 | ↑$0.10 (0.90%) | 11.06 | 11.16 | 47.19K |
| 2023-09-11 | 11.13 | 11.10 | ↓$0.03 (-0.29%) | 11.08 | 11.15 | 79.96K |
| 2023-09-08 | 11.21 | 11.15 | ↓$0.07 (-0.58%) | 11.03 | 11.28 | 315.84K |
| 2023-09-07 | 11.44 | 11.17 | ↓$0.27 (-2.36%) | 11.12 | 11.50 | 502.58K |
| 2023-09-06 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.43 | 26.97K |
| 2023-09-05 | 11.40 | 11.42 | ↑$0.02 (0.18%) | 11.34 | 11.46 | 48.92K |
| 2023-09-01 | 11.49 | 11.31 | ↓$0.18 (-1.57%) | 11.31 | 11.55 | 75.37K |
| 2023-08-31 | 11.49 | 11.44 | ↓$0.05 (-0.44%) | 11.44 | 11.49 | 6.50K |
| 2023-08-30 | 11.49 | 11.48 | ↓$0.01 (-0.09%) | 11.43 | 11.50 | 66.17K |
| 2023-08-29 | 11.30 | 11.48 | ↑$0.18 (1.59%) | 11.29 | 11.49 | 192.33K |
| 2023-08-28 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.03 | 11.25 | 460 |
| 2023-08-25 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.15 | 11.25 | 9.61K |
| 2023-08-24 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.02 | 11.25 | 1.27K |
| 2023-08-23 | 11.24 | 11.27 | ↑$0.03 (0.27%) | 11.11 | 11.27 | 13.26K |
| 2023-08-22 | 11.15 | 11.20 | ↑$0.05 (0.45%) | 10.89 | 11.26 | 278.99K |
| 2023-08-21 | 11.11 | 11.15 | ↑$0.04 (0.36%) | 10.98 | 11.20 | 155.40K |
| 2023-08-18 | 11.01 | 11.14 | ↑$0.13 (1.18%) | 11.01 | 11.15 | 157.57K |
| 2023-08-17 | 11.28 | 11.28 | ↑$0.00 (0.00%) | 11.28 | 11.28 | 5 |
| 2023-08-16 | 11.20 | 11.28 | ↑$0.08 (0.71%) | 11.14 | 11.28 | 15.17K |
| 2023-08-15 | 11.03 | 11.14 | ↑$0.11 (1.00%) | 11.03 | 11.36 | 46.40K |
| 2023-08-11 | 11.24 | 11.24 | ↑$0.00 (0.00%) | 11.24 | 11.24 | 4 |
Create an account or log in to view more rows.
$ADER buy the dip.
$ADER Awaiting buy signal..
$ADER Nothing but time to wait
$ADER is anyone really buying this shit
$ADER the catalyst we need !
$ADER to the moon!
$ADER hello
please hold.
$ADER hint hint this is when you buy a few
$ADER the FOMO will be epic
$ADER we need to get moving