26 Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (ADERU) Exchange: NASDAQ

Data as of Jan. 17, 2022

$10.17 ($0.00) 0.00%

26 Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on 26 Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War).
Daily Information Data
Date Jan. 17, 2022
Open $10.17
Previous Close $10.17
High $10.17
Low $10.17
Adjusted Open $10.17
Previous Adjusted Close $10.17
Adjusted High $10.17
Adjusted Low $10.17

Key People 26 Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War)

Employee Position
Jason Nathaniel Ader Chairman & Chief Executive Officer
Gregory S. Lyss Chief Operating Officer & Director
John K. Lewis Chief Financial Officer
Rafael Ashkenazi Independent Director
Joseph Kaminkow Independent Director
Historical Stock Data for 26 Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (ADERU)
Date Open High Low Close Adj.Close Volume
2022-01-13 $10.17 $10.17 $10.17 $10.17 $10.17 0
2022-01-12 $10.17 $10.17 $10.17 $10.17 $10.17 1,000
2022-01-11 $10.14 $10.14 $10.13 $10.13 $10.13 469
2022-01-10 $10.18 $10.18 $10.18 $10.18 $10.18 5
2022-01-07 $10.18 $10.18 $10.18 $10.18 $10.18 100
2022-01-06 $10.15 $10.25 $10.14 $10.25 $10.25 3,021
2022-01-05 $10.27 $10.27 $10.27 $10.27 $10.27 0
2022-01-04 $10.12 $10.27 $10.12 $10.27 $10.27 1,100
2022-01-03 $10.12 $10.12 $10.12 $10.12 $10.12 466
2021-12-31 $10.14 $10.14 $10.14 $10.14 $10.14 500
2021-12-30 $10.21 $10.21 $10.15 $10.16 $10.16 657
2021-12-29 $10.18 $10.18 $10.18 $10.18 $10.18 0
2021-12-28 $10.18 $10.18 $10.18 $10.18 $10.18 2
2021-12-27 $10.20 $10.22 $10.15 $10.18 $10.18 9,990
2021-12-23 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-12-22 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-12-21 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-12-20 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-12-17 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-12-16 $10.15 $10.29 $10.15 $10.23 $10.23 1,600
2021-12-15 $10.21 $10.21 $10.21 $10.21 $10.21 200
2021-12-14 $10.19 $10.19 $10.19 $10.19 $10.19 100
2021-12-13 $10.26 $10.26 $10.26 $10.26 $10.26 0
2021-12-10 $10.25 $10.26 $10.20 $10.26 $10.26 16,379
2021-12-09 $10.32 $10.32 $10.32 $10.32 $10.32 4
2021-12-08 $10.31 $10.36 $10.30 $10.32 $10.32 8,657
2021-12-07 $10.14 $10.16 $10.14 $10.16 $10.16 300
2021-12-06 $10.15 $10.16 $10.15 $10.15 $10.15 880
2021-12-03 $10.17 $10.17 $10.17 $10.17 $10.17 104
2021-12-02 $10.20 $10.24 $10.13 $10.13 $10.13 1,269
2021-12-01 $10.39 $10.41 $10.19 $10.20 $10.20 59,913
2021-11-30 $10.21 $10.41 $10.20 $10.41 $10.41 1,649
2021-11-29 $10.41 $10.41 $10.41 $10.41 $10.41 0
2021-11-26 $10.41 $10.41 $10.41 $10.41 $10.41 0
2021-11-24 $10.41 $10.41 $10.41 $10.41 $10.41 0
2021-11-23 $10.41 $10.41 $10.41 $10.41 $10.41 0
2021-11-22 $10.22 $10.41 $10.22 $10.41 $10.41 2,409
2021-11-19 $10.32 $10.36 $10.32 $10.36 $10.36 3,396
2021-11-18 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-11-17 $10.33 $10.34 $10.33 $10.33 $10.33 27,982
2021-11-16 $10.25 $10.33 $10.25 $10.32 $10.32 74,484
2021-11-15 $10.30 $10.30 $10.28 $10.29 $10.29 28,053
2021-11-12 $10.30 $10.30 $10.30 $10.30 $10.30 50,000
2021-11-11 $10.27 $10.27 $10.27 $10.27 $10.27 744
2021-11-10 $10.27 $10.27 $10.26 $10.26 $10.26 59,563
2021-11-09 $10.27 $10.27 $10.27 $10.27 $10.27 6,107
2021-11-08 $10.27 $10.27 $10.27 $10.27 $10.27 1,655
2021-11-05 $10.27 $10.27 $10.27 $10.27 $10.27 2,001
2021-11-04 $10.26 $10.26 $10.26 $10.26 $10.26 0
2021-11-03 $10.28 $10.28 $10.24 $10.26 $10.26 12,202
2021-11-02 $10.25 $10.29 $10.25 $10.29 $10.29 26,600
2021-11-01 $10.23 $10.26 $10.23 $10.26 $10.26 5,925
2021-10-29 $10.25 $10.25 $10.25 $10.25 $10.25 0
2021-10-28 $10.25 $10.25 $10.25 $10.25 $10.25 221
2021-10-27 $10.26 $10.27 $10.25 $10.27 $10.27 1,607
2021-10-26 $10.23 $10.26 $10.23 $10.26 $10.26 30,557
2021-10-25 $10.24 $10.27 $10.24 $10.27 $10.27 50,057
2021-10-22 $10.26 $10.26 $10.25 $10.25 $10.25 971
2021-10-21 $10.25 $10.25 $10.25 $10.25 $10.25 100
2021-10-20 $10.41 $10.41 $10.26 $10.26 $10.26 27,280
2021-10-19 $10.25 $10.32 $10.25 $10.32 $10.32 8,404
2021-10-18 $10.30 $10.30 $10.25 $10.28 $10.28 108,914
2021-10-15 $10.31 $10.31 $10.24 $10.24 $10.24 166,869
2021-10-14 $10.26 $10.26 $10.26 $10.26 $10.26 850
2021-10-13 $10.23 $10.23 $10.23 $10.23 $10.23 250
2021-10-12 $10.12 $10.14 $10.12 $10.14 $10.14 2,104
2021-10-11 $10.15 $10.15 $10.14 $10.14 $10.14 601
2021-10-08 $10.15 $10.15 $10.15 $10.15 $10.15 1,100
2021-10-07 $10.14 $10.15 $10.14 $10.15 $10.15 952
2021-10-06 $10.14 $10.18 $10.13 $10.15 $10.15 15,519
2021-10-05 $10.11 $10.11 $10.11 $10.11 $10.11 100
2021-10-04 $10.11 $10.13 $10.11 $10.11 $10.11 3,300
2021-10-01 $10.11 $10.11 $10.11 $10.11 $10.11 23
2021-09-30 $10.12 $10.13 $10.11 $10.11 $10.11 5,453
2021-09-29 $10.14 $10.14 $10.14 $10.14 $10.14 263
2021-09-28 $10.11 $10.18 $10.09 $10.18 $10.18 3,463
2021-09-27 $10.11 $10.11 $10.11 $10.11 $10.11 154
2021-09-24 $10.11 $10.11 $10.11 $10.11 $10.11 785
2021-09-23 $10.06 $10.11 $10.06 $10.11 $10.11 3,049
2021-09-22 $10.01 $10.01 $10.01 $10.01 $10.01 85
2021-09-21 $10.09 $10.09 $10.01 $10.01 $10.01 17,676
2021-09-20 $10.00 $10.12 $10.00 $10.12 $10.12 17,690
2021-09-17 $10.07 $10.08 $10.07 $10.08 $10.08 2,001
2021-09-16 $10.08 $10.09 $10.08 $10.09 $10.09 3,469
2021-09-15 $10.07 $10.13 $10.00 $10.00 $10.00 1,939
2021-09-14 $10.08 $10.08 $10.08 $10.08 $10.08 755
2021-09-13 $10.07 $10.13 $10.00 $10.12 $10.12 5,955
2021-09-10 $10.07 $10.15 $10.07 $10.15 $10.15 2,848
2021-09-09 $10.06 $10.06 $10.06 $10.06 $10.06 0
2021-09-08 $10.06 $10.06 $10.06 $10.06 $10.06 2
2021-09-07 $10.06 $10.06 $10.06 $10.06 $10.06 900
2021-09-03 $10.05 $10.05 $10.05 $10.05 $10.05 6
2021-09-02 $10.05 $10.05 $10.01 $10.05 $10.05 401
2021-09-01 $10.00 $10.00 $10.00 $10.00 $10.00 4
2021-08-31 $10.08 $10.08 $10.00 $10.00 $10.00 11,581
2021-08-30 $10.05 $10.05 $10.05 $10.05 $10.05 1,061
2021-08-27 $10.02 $10.02 $10.01 $10.01 $10.01 712
2021-08-26 $10.08 $10.08 $10.08 $10.08 $10.08 39
2021-08-25 $10.08 $10.08 $10.00 $10.08 $10.08 10,002
2021-08-24 $10.02 $10.09 $10.00 $10.09 $10.09 56,461
2021-08-23 $10.01 $10.01 $9.99 $9.99 $9.99 601
2021-08-20 $10.01 $10.05 $10.00 $10.04 $10.04 14,677
2021-08-19 $10.08 $10.15 $10.01 $10.15 $10.15 30,120
2021-08-18 $10.06 $10.07 $10.03 $10.07 $10.07 16,324
2021-08-17 $10.01 $10.09 $10.01 $10.08 $10.08 6,439
2021-08-16 $10.09 $10.09 $10.09 $10.09 $10.09 252
2021-08-13 $10.11 $10.11 $10.01 $10.01 $10.01 52,600
2021-08-12 $10.11 $10.11 $10.11 $10.11 $10.11 0
2021-08-11 $10.02 $10.11 $10.01 $10.11 $10.11 682
2021-08-10 $10.01 $10.01 $10.01 $10.01 $10.01 314
2021-08-09 $10.08 $10.08 $10.08 $10.08 $10.08 9
2021-08-06 $10.08 $10.08 $10.08 $10.08 $10.08 109
2021-08-05 $10.05 $10.11 $10.00 $10.10 $10.10 4,152
2021-08-04 $10.10 $10.13 $10.04 $10.11 $10.11 16,228
2021-08-03 $10.17 $10.21 $10.11 $10.11 $10.11 18,642
2021-08-02 $10.16 $10.20 $10.15 $10.20 $10.20 9,199
2021-07-30 $10.19 $10.22 $10.19 $10.21 $10.21 9,569
2021-07-29 $10.17 $10.22 $10.17 $10.20 $10.20 96,352
2021-07-28 $10.19 $10.21 $10.16 $10.17 $10.17 127,818
2021-07-27 $10.17 $10.21 $10.17 $10.18 $10.18 9,291
2021-07-26 $10.21 $10.26 $10.19 $10.26 $10.26 54,799
2021-07-23 $10.26 $10.28 $10.25 $10.27 $10.27 5,422
2021-07-22 $10.28 $10.28 $10.28 $10.28 $10.28 292
2021-07-21 $10.19 $10.29 $10.19 $10.28 $10.28 1,190
2021-07-20 $10.20 $10.20 $10.20 $10.20 $10.20 387
2021-07-19 $10.21 $10.23 $10.17 $10.19 $10.19 93,724
2021-07-16 $10.23 $10.24 $10.22 $10.22 $10.22 802
2021-07-15 $10.12 $10.24 $10.00 $10.23 $10.23 5,682
2021-07-14 $10.24 $10.29 $10.24 $10.29 $10.29 4,749
2021-07-13 $10.23 $10.24 $10.23 $10.24 $10.24 1,674
2021-07-12 $10.23 $10.27 $10.23 $10.27 $10.27 836
2021-07-09 $10.22 $10.23 $10.22 $10.23 $10.23 3,644
2021-07-08 $10.21 $10.22 $10.21 $10.22 $10.22 2,476
2021-07-07 $10.21 $10.21 $10.21 $10.21 $10.21 0
2021-07-06 $10.15 $10.22 $10.15 $10.21 $10.21 4,318
2021-07-02 $10.22 $10.22 $10.21 $10.22 $10.22 4,077
2021-07-01 $10.22 $10.22 $10.20 $10.22 $10.22 4,617
2021-06-30 $10.22 $10.23 $10.20 $10.22 $10.22 17,142
2021-06-29 $10.20 $10.22 $10.19 $10.22 $10.22 108,195
2021-06-28 $10.14 $10.19 $10.13 $10.19 $10.19 35,505
2021-06-25 $10.11 $10.12 $10.10 $10.12 $10.12 1,582
2021-06-24 $10.13 $10.15 $10.10 $10.15 $10.15 12,379
2021-06-23 $10.10 $10.14 $10.09 $10.12 $10.12 10,657
2021-06-22 $10.12 $10.14 $10.12 $10.12 $10.12 833
2021-06-21 $10.15 $10.15 $10.15 $10.15 $10.15 1,482
2021-06-18 $10.10 $10.12 $10.10 $10.12 $10.12 1,408
2021-06-17 $10.13 $10.15 $10.11 $10.11 $10.11 1,902
2021-06-16 $10.10 $10.19 $10.10 $10.19 $10.19 1,780
2021-06-15 $10.12 $10.13 $10.12 $10.12 $10.12 7,560
2021-06-14 $10.10 $10.19 $10.10 $10.13 $10.13 202,480
2021-06-11 $10.14 $10.20 $10.13 $10.20 $10.20 13,699
2021-06-10 $10.14 $10.19 $10.14 $10.19 $10.19 12,472
2021-06-09 $10.12 $10.15 $10.10 $10.15 $10.15 42,012
2021-06-08 $10.14 $10.14 $10.12 $10.12 $10.12 3,645
2021-06-07 $10.14 $10.15 $10.12 $10.12 $10.12 1,989
2021-06-04 $10.10 $10.14 $10.10 $10.14 $10.14 548
2021-06-03 $10.13 $10.15 $10.12 $10.15 $10.15 156,602
2021-06-02 $10.14 $10.20 $10.14 $10.20 $10.20 8,414
2021-06-01 $10.11 $10.15 $10.08 $10.08 $10.08 13,201
2021-05-28 $10.03 $10.13 $10.03 $10.13 $10.13 1,027
2021-05-27 $10.01 $10.03 $10.01 $10.03 $10.03 472
2021-05-26 $10.04 $10.10 $10.03 $10.10 $10.10 30,535
2021-05-25 $10.01 $10.06 $10.01 $10.05 $10.05 4,305
2021-05-24 $10.04 $10.09 $10.01 $10.05 $10.05 33,025
2021-05-21 $10.09 $10.11 $10.02 $10.04 $10.04 4,615
2021-05-20 $10.10 $10.10 $10.09 $10.09 $10.09 16,561
2021-05-19 $10.08 $10.08 $10.05 $10.08 $10.08 13,137
2021-05-18 $10.04 $10.07 $10.03 $10.07 $10.07 101,161
2021-05-17 $10.07 $10.07 $10.05 $10.05 $10.05 66,533
2021-05-14 $9.99 $10.15 $9.99 $10.15 $10.15 367,625
2021-05-13 $10.11 $10.15 $10.09 $10.11 $10.11 203,019
2021-05-12 $10.14 $10.19 $10.13 $10.15 $10.15 29,796
2021-05-11 $10.09 $10.17 $10.09 $10.11 $10.11 12,379
2021-05-10 $10.14 $10.20 $10.12 $10.14 $10.14 4,054
2021-05-07 $10.17 $10.21 $10.15 $10.21 $10.21 1,757
2021-05-06 $10.16 $10.22 $10.15 $10.22 $10.22 1,627
2021-05-05 $10.15 $10.24 $10.15 $10.22 $10.22 15,773
2021-05-04 $10.14 $10.16 $10.10 $10.16 $10.16 3,632
2021-05-03 $10.12 $10.17 $10.07 $10.13 $10.13 103,488
2021-04-30 $10.19 $10.19 $10.08 $10.08 $10.08 181,842
2021-04-29 $10.20 $10.27 $10.12 $10.27 $10.27 41,522
2021-04-28 $10.04 $10.24 $10.04 $10.24 $10.24 39,838
2021-04-27 $10.18 $10.19 $10.02 $10.02 $10.02 221,874
2021-04-26 $10.14 $10.19 $10.08 $10.11 $10.11 191,555
2021-04-23 $10.06 $10.10 $10.02 $10.10 $10.10 98,616
2021-04-22 $10.04 $10.10 $10.04 $10.05 $10.05 47,301
2021-04-21 $10.03 $10.10 $9.99 $10.04 $10.04 167,719
2021-04-20 $10.11 $10.20 $9.99 $10.02 $10.02 1,238,026
2021-04-19 $10.16 $10.20 $10.14 $10.20 $10.20 33,085
2021-04-16 $10.17 $10.20 $10.16 $10.17 $10.17 9,108
2021-04-15 $10.29 $10.29 $10.18 $10.20 $10.20 5,229
2021-04-14 $10.20 $10.30 $10.20 $10.30 $10.30 5,511
2021-04-13 $10.20 $10.23 $10.18 $10.20 $10.20 3,346
2021-04-12 $10.24 $10.34 $10.16 $10.20 $10.20 5,708
2021-04-09 $10.18 $10.38 $10.12 $10.35 $10.35 26,769
2021-04-08 $10.18 $10.18 $10.18 $10.18 $10.18 633
2021-04-07 $10.19 $10.25 $10.19 $10.25 $10.25 4,839
2021-04-06 $10.25 $10.25 $10.15 $10.24 $10.24 60,731
2021-04-05 $10.01 $10.20 $10.01 $10.20 $10.20 14,633
2021-04-01 $10.06 $10.19 $10.03 $10.16 $10.16 14,434
2021-03-31 $9.97 $10.11 $9.96 $10.04 $10.04 9,899
2021-03-30 $10.03 $10.07 $9.95 $10.00 $10.00 40,815
2021-03-29 $10.10 $10.11 $10.00 $10.03 $10.03 87,844
2021-03-26 $9.98 $10.23 $9.97 $10.12 $10.12 29,846
2021-03-25 $10.02 $10.05 $9.86 $10.00 $10.00 104,417
2021-03-24 $10.04 $10.05 $9.95 $10.05 $10.05 41,014
2021-03-23 $10.10 $10.17 $10.06 $10.11 $10.11 39,768
2021-03-22 $10.11 $10.18 $10.11 $10.18 $10.18 7,312
2021-03-19 $10.29 $10.29 $10.14 $10.14 $10.14 27,068
2021-03-18 $10.31 $10.31 $10.23 $10.23 $10.23 26,164
2021-03-17 $10.16 $10.27 $10.16 $10.25 $10.25 14,953
2021-03-16 $10.40 $10.40 $10.15 $10.22 $10.22 137,109
2021-03-15 $10.30 $10.33 $10.23 $10.32 $10.32 67,614
2021-03-12 $10.39 $10.39 $10.19 $10.27 $10.27 58,401
2021-03-11 $10.30 $10.40 $10.24 $10.26 $10.26 54,631
2021-03-10 $10.26 $10.38 $10.18 $10.36 $10.36 279,253
2021-03-09 $10.19 $10.22 $10.14 $10.20 $10.20 205,024
2021-03-08 $10.21 $10.25 $10.16 $10.21 $10.21 81,747
2021-03-05 $10.16 $10.25 $10.00 $10.23 $10.23 823,340
2021-03-04 $10.16 $10.16 $10.02 $10.10 $10.10 151,835
2021-03-03 $10.40 $10.40 $10.16 $10.20 $10.20 225,624
2021-03-02 $10.27 $10.40 $10.26 $10.31 $10.31 154,873
2021-03-01 $10.46 $10.46 $10.22 $10.29 $10.29 254,771
2021-02-26 $10.35 $10.37 $10.21 $10.30 $10.30 148,957
2021-02-25 $10.64 $10.65 $10.30 $10.30 $10.30 116,500
2021-02-24 $10.68 $10.68 $10.51 $10.57 $10.57 225,034
2021-02-23 $10.65 $10.66 $10.51 $10.64 $10.64 358,347
2021-02-22 $10.63 $10.83 $10.60 $10.65 $10.65 364,365
2021-02-19 $10.69 $10.71 $10.58 $10.60 $10.60 155,780
2021-02-18 $10.65 $10.70 $10.62 $10.66 $10.66 9,476
2021-02-17 $10.67 $10.75 $10.65 $10.68 $10.68 24,482
2021-02-16 $10.78 $10.86 $10.68 $10.74 $10.74 227,540
2021-02-12 $10.68 $10.86 $10.67 $10.80 $10.80 270,922
2021-02-11 $10.69 $10.76 $10.64 $10.73 $10.73 184,054
2021-02-10 $10.72 $10.82 $10.62 $10.70 $10.70 117,477
2021-02-09 $10.80 $10.85 $10.66 $10.73 $10.73 96,264
2021-02-08 $11.00 $11.07 $10.71 $10.75 $10.75 145,826
2021-02-05 $10.91 $11.08 $10.72 $10.87 $10.87 160,405
2021-02-04 $11.08 $11.08 $10.84 $10.85 $10.85 124,366
2021-02-03 $10.85 $11.09 $10.85 $11.03 $11.03 42,478
2021-02-02 $10.81 $10.85 $10.80 $10.83 $10.83 64,557
2021-02-01 $10.59 $10.88 $10.47 $10.78 $10.78 107,436
2021-01-29 $10.49 $10.58 $10.45 $10.50 $10.50 176,629
2021-01-28 $10.60 $10.60 $10.42 $10.50 $10.50 534,875
2021-01-27 $10.56 $10.60 $10.40 $10.50 $10.50 468,250
2021-01-26 $11.02 $11.02 $10.59 $10.62 $10.62 458,896
2021-01-25 $10.90 $11.04 $10.80 $10.91 $10.91 195,309
2021-01-22 $10.74 $11.00 $10.65 $10.70 $10.70 453,898
2021-01-21 $10.62 $10.72 $10.56 $10.61 $10.61 486,264
2021-01-20 $10.65 $10.85 $10.60 $10.66 $10.66 364,009
2021-01-19 $10.55 $10.75 $10.55 $10.65 $10.65 334,277
2021-01-15 $10.41 $10.68 $10.40 $10.55 $10.55 5,250,258

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.