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.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	5.40	5.38	↓$0.02 (-0.37%)	4.93	6.64	53.16K
2023-12-28	5.00	5.15	↑$0.15 (3.00%)	4.20	5.25	23.60K
2023-12-27	4.20	4.78	↑$0.58 (13.81%)	3.71	4.80	41.11K
2023-12-26	3.40	3.81	↑$0.41 (12.06%)	3.07	4.22	45.56K
2023-12-22	5.01	5.01	↑$0.00 (0.00%)	4.70	5.21	10.47K
2023-12-21	4.69	4.81	↑$0.12 (2.60%)	4.13	5.00	13.07K
2023-12-20	4.69	4.45	↓$0.24 (-5.12%)	4.22	4.69	9.23K
2023-12-19	4.40	4.69	↑$0.29 (6.59%)	4.40	5.04	12.27K
2023-12-18	4.69	4.80	↑$0.11 (2.35%)	4.32	5.50	20.68K
2023-12-15	4.27	4.97	↑$0.70 (16.39%)	4.10	4.97	25.63K
2023-12-14	4.70	4.20	↓$0.50 (-10.64%)	4.00	4.70	36.42K
2023-12-13	5.20	4.63	↓$0.57 (-10.96%)	3.80	5.20	50.22K
2023-12-12	6.86	5.07	↓$1.79 (-26.09%)	4.20	7.35	106.35K
2023-12-11	9.40	7.35	↓$2.05 (-21.81%)	6.72	9.40	19.83K
2023-12-08	10.43	10.00	↓$0.43 (-4.12%)	10.00	10.96	5.11K
2023-12-07	10.33	11.15	↑$0.82 (7.94%)	8.70	11.51	89.79K
2023-12-06	10.70	10.86	↑$0.16 (1.50%)	10.00	12.39	21.45K
2023-12-05	8.83	9.59	↑$0.76 (8.61%)	8.03	9.62	14.82K
2023-12-04	9.47	8.03	↓$1.44 (-15.21%)	7.52	10.12	17.40K
2023-12-01	8.85	8.71	↓$0.14 (-1.58%)	8.10	9.10	1.48K
2023-11-30	9.00	7.98	↓$1.02 (-11.33%)	7.66	9.09	11.61K
2023-11-29	8.90	8.91	↑$0.01 (0.11%)	8.79	9.50	8.54K
2023-11-28	9.30	9.20	↓$0.10 (-1.08%)	8.57	9.56	6.71K
2023-11-27	10.69	9.42	↓$1.27 (-11.88%)	9.42	10.69	11.09K
2023-11-24	11.38	10.83	↓$0.55 (-4.83%)	10.83	11.38	5.59K
2023-11-22	10.81	10.84	↑$0.03 (0.28%)	10.80	10.84	10.68K
2023-11-21	10.80	10.80	↑$0.00 (0.00%)	10.80	10.80	7.11K
2023-11-20	10.79	10.79	↑$0.00 (0.00%)	10.79	10.80	25.04K
2023-11-17	10.80	10.80	↓$0.01 (-0.05%)	10.79	10.80	10.19K
2023-11-16	10.79	10.77	↓$0.02 (-0.19%)	10.77	10.80	771