Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AADA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 7.7486 | -0.26 | -3.19% | 7.2663 | 7.7486 | 7.2663 | 24 |
| Jun 14 2024 | 8.0039 | -0.16 | -1.91% | 8.0039 | 8.0039 | 7.4624 | 0 |
| Jun 13 2024 | 8.16 | 0.11 | 1.32% | 7.4734 | 8.16 | 7.4734 | 1,025 |
| Jun 12 2024 | 8.0533 | -0.11 | -1.31% | 7.498 | 8.0533 | 7.498 | 890 |
| Jun 11 2024 | 8.1599 | 0.36 | 4.58% | 8.1599 | 8.1599 | 7.5737 | 110 |
| Jun 10 2024 | 7.8029 | -0.98 | -11.12% | 7.8029 | 7.8029 | 7.8029 | 2,035 |
| Jun 07 2024 | 8.7789 | 0.05 | 0.53% | 8.7789 | 8.7789 | 8.0581 | 8,039 |
| Jun 06 2024 | 8.7329 | -0.07 | -0.81% | 7.9949 | 8.7329 | 7.9949 | 75 |
| Jun 05 2024 | 8.8041 | 0.12 | 1.41% | 8.8041 | 8.8041 | 8.0945 | 1,250 |
| Jun 04 2024 | 8.6813 | 0.01 | 0.13% | 7.9625 | 8.6813 | 7.9625 | 0 |
| Jun 03 2024 | 8.6699 | 0.08 | 0.92% | 8.6363 | 8.6699 | 7.9575 | 37 |
| May 31 2024 | 8.591 | 0.13 | 1.54% | 7.8735 | 8.591 | 7.8735 | 0 |
| May 30 2024 | 8.4605 | -0.31 | -3.51% | 8.4605 | 8.4605 | 7.8333 | 0 |
| May 29 2024 | 8.768 | 0.10 | 1.16% | 8.768 | 8.768 | 8.079 | 0 |
| May 28 2024 | 8.6676 | -0.03 | -0.38% | 7.9987 | 8.6676 | 7.9204 | 221 |
| May 27 2024 | 8.7003 | 0.05 | 0.63% | 8.0124 | 8.7003 | 8.0124 | 12 |
| May 24 2024 | 8.6461 | -0.49 | -5.40% | 8.6461 | 8.6461 | 8.0171 | 146 |
| May 23 2024 | 9.1395 | -0.10 | -1.11% | 9.1395 | 9.1395 | 8.20 | 10 |
| May 22 2024 | 9.242 | 0.49 | 5.62% | 8.6504 | 9.3664 | 8.3558 | 120 |
| May 21 2024 | 8.7504 | -0.06 | -0.72% | 8.696 | 8.80 | 8.696 | 3,635 |
| May 20 2024 | 8.8135 | -0.04 | -0.51% | 8.1011 | 8.8135 | 8.1011 | 0 |
| May 17 2024 | 8.8584 | 0.21 | 2.37% | 8.1535 | 8.8584 | 8.1535 | 15,667 |
| May 16 2024 | 8.6534 | 0.52 | 6.39% | 8.0199 | 8.6534 | 7.9163 | 6 |
| May 15 2024 | 8.1335 | -0.11 | -1.36% | 8.1335 | 8.1335 | 7.5115 | 0 |
| May 14 2024 | 8.2455 | -0.11 | -1.27% | 7.6263 | 8.2522 | 7.6263 | 26 |
| May 13 2024 | 8.3515 | -0.53 | -5.93% | 7.763 | 8.3515 | 7.763 | 0 |
| May 10 2024 | 8.8775 | 0.19 | 2.19% | 8.2345 | 8.8775 | 8.2345 | 0 |
| May 09 2024 | 8.687 | 0.29 | 3.42% | 8.687 | 8.687 | 8.0921 | 0 |
| May 08 2024 | 8.3998 | -0.09 | -1.07% | 7.8168 | 8.3998 | 7.8168 | 0 |
| May 07 2024 | 8.4903 | -0.32 | -3.68% | 7.8859 | 8.4903 | 7.8859 | 80 |
| May 06 2024 | 8.8146 | 0.25 | 2.87% | 8.8146 | 8.8146 | 8.0883 | 11 |
| May 03 2024 | 8.5686 | 0.20 | 2.40% | 7.9856 | 8.5686 | 7.9856 | 0 |
| May 02 2024 | 8.3678 | -0.21 | -2.46% | 7.8095 | 8.3678 | 7.8095 | 10,427 |
| Apr 30 2024 | 8.5788 | 0.05 | 0.60% | 8.0122 | 8.5788 | 7.7981 | 13 |
| Apr 29 2024 | 8.5278 | -0.41 | -4.56% | 8.5278 | 8.5278 | 7.9618 | 50 |
| Apr 26 2024 | 8.9352 | -0.13 | -1.42% | 8.9352 | 8.9352 | 8.27 | 5,000 |
| Apr 25 2024 | 9.0636 | -0.56 | -5.80% | 8.4563 | 9.0636 | 8.2309 | 25 |
| Apr 24 2024 | 9.6221 | -0.06 | -0.66% | 8.9967 | 9.6221 | 8.9967 | 0 |
| Apr 23 2024 | 9.6863 | 0.50 | 5.42% | 9.0935 | 9.6863 | 9.0807 | 23 |
| Apr 22 2024 | 9.188 | 0.34 | 3.82% | 9.0647 | 9.188 | 9.0647 | 5,140 |
| Apr 19 2024 | 8.85 | 0.19 | 2.20% | 8.3356 | 8.85 | 8.2217 | 100 |
| Apr 18 2024 | 8.6599 | 0.21 | 2.54% | 7.8726 | 8.6599 | 7.8726 | 40 |
| Apr 17 2024 | 8.445 | -0.44 | -4.98% | 8.6876 | 8.6876 | 7.8127 | 199 |
| Apr 16 2024 | 8.8875 | 0.19 | 2.16% | 8.3725 | 8.8875 | 8.1669 | 188 |
| Apr 15 2024 | 8.70 | -2.41 | -21.67% | 8.8639 | 8.898 | 8.70 | 556 |
| Apr 12 2024 | 11.1074 | -0.12 | -1.05% | 11.1074 | 11.1074 | 10.3963 | 0 |
| Apr 11 2024 | 11.2251 | 0.06 | 0.53% | 11.2251 | 11.2251 | 10.4655 | 0 |
| Apr 10 2024 | 11.166 | -0.39 | -3.36% | 11.166 | 11.166 | 10.1566 | 121 |
| Apr 09 2024 | 11.554 | 0.24 | 2.08% | 10.643 | 11.554 | 10.57 | 1,892 |
| Apr 08 2024 | 11.3187 | 0.44 | 4.06% | 11.1548 | 11.3187 | 10.2966 | 101 |
| Apr 05 2024 | 10.8769 | -0.01 | -0.06% | 10.0405 | 10.8769 | 10.0405 | 0 |
| Apr 04 2024 | 10.8839 | -0.34 | -3.01% | 10.0388 | 10.8839 | 10.0388 | 57 |
| Apr 03 2024 | 11.2222 | 0.13 | 1.13% | 10.4245 | 11.2222 | 10.2439 | 297 |
| Apr 02 2024 | 11.0968 | -1.32 | -10.65% | 11.463 | 11.463 | 11.0968 | 55 |
| Mar 28 2024 | 12.419 | 0.01 | 0.06% | 12.419 | 12.419 | 11.4491 | 0 |
| Mar 27 2024 | 12.4114 | -0.46 | -3.61% | 12.4114 | 12.4114 | 11.4724 | 297 |
| Mar 26 2024 | 12.8758 | 0.61 | 4.94% | 11.8812 | 12.8758 | 11.5837 | 289 |
| Mar 25 2024 | 12.27 | 0.04 | 0.36% | 11.2959 | 12.27 | 11.2959 | 41 |
| Mar 22 2024 | 12.2265 | 0.12 | 1.01% | 11.2927 | 12.2265 | 11.05 | 428 |
| Mar 21 2024 | 12.1041 | 0.63 | 5.47% | 11.2832 | 12.1041 | 11.1047 | 317 |
| Mar 20 2024 | 11.4768 | -0.34 | -2.89% | 11.4768 | 11.4768 | 10.5694 | 66 |
