Aldeyra The (ALDX) Historical Stock Data
4.70 ↓0.18 (-3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALDX is down -0.23% a day on average. There have been 13 days where Aldeyra The closed green and 17 days where ALDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.88 | 4.70 | ↓$0.18 (-3.69%) | 4.67 | 4.98 | 821.97K |
| 2025-12-04 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.81 | 5.02 | 894.81K |
| 2025-12-03 | 4.97 | 4.87 | ↓$0.10 (-2.01%) | 4.71 | 5.05 | 1.50M |
| 2025-12-02 | 5.22 | 4.87 | ↓$0.35 (-6.70%) | 4.84 | 5.25 | 1.68M |
| 2025-12-01 | 5.42 | 5.24 | ↓$0.18 (-3.32%) | 5.19 | 5.46 | 0.92M |
| 2025-11-28 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.45 | 5.68 | 626.82K |
| 2025-11-26 | 5.27 | 5.59 | ↑$0.32 (6.07%) | 5.23 | 5.65 | 1.33M |
| 2025-11-25 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.18 | 5.35 | 1.12M |
| 2025-11-24 | 4.97 | 5.23 | ↑$0.26 (5.23%) | 4.95 | 5.30 | 864.66K |
| 2025-11-21 | 4.71 | 4.96 | ↑$0.25 (5.31%) | 4.70 | 5.07 | 647.71K |
| 2025-11-20 | 4.99 | 4.73 | ↓$0.26 (-5.21%) | 4.71 | 5.04 | 560.40K |
| 2025-11-19 | 4.89 | 4.86 | ↓$0.03 (-0.61%) | 4.73 | 4.93 | 504.59K |
| 2025-11-18 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.80 | 4.99 | 613.03K |
| 2025-11-17 | 5.05 | 4.95 | ↓$0.10 (-1.98%) | 4.85 | 5.14 | 622.09K |
| 2025-11-14 | 4.94 | 5.05 | ↑$0.11 (2.23%) | 4.92 | 5.19 | 580.17K |
| 2025-11-13 | 5.27 | 5.02 | ↓$0.25 (-4.74%) | 4.99 | 5.27 | 705.50K |
| 2025-11-12 | 5.21 | 5.30 | ↑$0.09 (1.73%) | 5.18 | 5.35 | 858K |
| 2025-11-11 | 5.13 | 5.23 | ↑$0.10 (1.95%) | 5.00 | 5.29 | 526.36K |
| 2025-11-10 | 4.74 | 5.13 | ↑$0.39 (8.23%) | 4.71 | 5.15 | 1.08M |
| 2025-11-07 | 4.81 | 4.69 | ↓$0.12 (-2.49%) | 4.53 | 4.84 | 644.84K |
| 2025-11-06 | 4.94 | 4.81 | ↓$0.13 (-2.63%) | 4.80 | 4.95 | 626.01K |
| 2025-11-05 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.84 | 5.01 | 370.37K |
| 2025-11-04 | 5.14 | 4.92 | ↓$0.22 (-4.28%) | 4.89 | 5.27 | 558.24K |
| 2025-11-03 | 5.07 | 5.23 | ↑$0.16 (3.16%) | 5.04 | 5.24 | 639.69K |
| 2025-10-31 | 5.01 | 5.07 | ↑$0.06 (1.20%) | 4.85 | 5.11 | 568.80K |
| 2025-10-30 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 4.90 | 5.15 | 1.04M |
| 2025-10-29 | 5.11 | 5.06 | ↓$0.06 (-1.08%) | 5.00 | 5.23 | 491.63K |
| 2025-10-28 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 4.70 | 5.35 | 1.26M |
| 2025-10-27 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.18 | 5.40 | 510.91K |
| 2025-10-24 | 5.25 | 5.24 | ↓$0.01 (-0.19%) | 5.18 | 5.29 | 310.37K |
Create an account or log in to view more rows.
$ALDX trash
$ALDX so tired of this pos let's fly already
$ALDX I blocked some bears and I liked it!
$ALDX Bears get cremated today
$ALDX it can go lower
$ALDX Longs will be rewarded handsomely
$ALDX Awaiting buy signal..
$ALDX Free money indeed??
$ALDX I'm friggin bored. Just give us our money already
$ALDX buy buy buy!!