Adit EdTech Acquisition Cor (ADEX) Historical Stock Data

5.38 ↑0.00 (0.00%)
As of December 28, 2023, 11:48am EST.

Historical Data

In the past 30 trading days, ADEX is down -1.67% a day on average. There have been 15 days where Adit EdTech Acquisition Cor closed green and 15 days where ADEX closed red.

DateOpenCloseChangeLowHighVolume
2023-12-295.405.38↓$0.02 (-0.37%)4.936.6453.16K
2023-12-285.005.15↑$0.15 (3.00%)4.205.2523.60K
2023-12-274.204.78↑$0.58 (13.81%)3.714.8041.11K
2023-12-263.403.81↑$0.41 (12.06%)3.074.2245.56K
2023-12-225.015.01↑$0.00 (0.00%)4.705.2110.47K
2023-12-214.694.81↑$0.12 (2.60%)4.135.0013.07K
2023-12-204.694.45↓$0.24 (-5.12%)4.224.699.23K
2023-12-194.404.69↑$0.29 (6.59%)4.405.0412.27K
2023-12-184.694.80↑$0.11 (2.35%)4.325.5020.68K
2023-12-154.274.97↑$0.70 (16.39%)4.104.9725.63K
2023-12-144.704.20↓$0.50 (-10.64%)4.004.7036.42K
2023-12-135.204.63↓$0.57 (-10.96%)3.805.2050.22K
2023-12-126.865.07↓$1.79 (-26.09%)4.207.35106.35K
2023-12-119.407.35↓$2.05 (-21.81%)6.729.4019.83K
2023-12-0810.4310.00↓$0.43 (-4.12%)10.0010.965.11K
2023-12-0710.3311.15↑$0.82 (7.94%)8.7011.5189.79K
2023-12-0610.7010.86↑$0.16 (1.50%)10.0012.3921.45K
2023-12-058.839.59↑$0.76 (8.61%)8.039.6214.82K
2023-12-049.478.03↓$1.44 (-15.21%)7.5210.1217.40K
2023-12-018.858.71↓$0.14 (-1.58%)8.109.101.48K
2023-11-309.007.98↓$1.02 (-11.33%)7.669.0911.61K
2023-11-298.908.91↑$0.01 (0.11%)8.799.508.54K
2023-11-289.309.20↓$0.10 (-1.08%)8.579.566.71K
2023-11-2710.699.42↓$1.27 (-11.88%)9.4210.6911.09K
2023-11-2411.3810.83↓$0.55 (-4.83%)10.8311.385.59K
2023-11-2210.8110.84↑$0.03 (0.28%)10.8010.8410.68K
2023-11-2110.8010.80↑$0.00 (0.00%)10.8010.807.11K
2023-11-2010.7910.79↑$0.00 (0.00%)10.7910.8025.04K
2023-11-1710.8010.80↓$0.01 (-0.05%)10.7910.8010.19K
2023-11-1610.7910.77↓$0.02 (-0.19%)10.7710.80771
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.