正在更新页面
ADEA / Adeia Inc.
ADEAUSD22.7000000000002026-10-27
market.stock:us:adea.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 22.700000000000 |
| 2026-10-26 | 21.420000000000 |
| 2026-10-23 | 21.210000000000 |
| 2026-10-22 | 21.270000000000 |
| 2026-10-21 | 22.560000000000 |
| 2026-10-20 | 21.300000000000 |
| 2026-10-19 | 21.049999000000 |
| 2026-10-16 | 20.420000000000 |
| 2026-10-15 | 21.740000000000 |
| 2026-10-14 | 21.610000000000 |
| 2026-10-13 | 23.130000000000 |
| 2026-10-12 | 23.210000000000 |
| 2026-10-09 | 23.890000000000 |
| 2026-10-08 | 24.115000000000 |
| 2026-10-07 | 24.310000000000 |
| 2026-10-06 | 24.600000000000 |
| 2026-10-05 | 26.070000000000 |
| 2026-10-02 | 25.740000000000 |
| 2026-10-01 | 25.340000000000 |
| 2026-09-30 | 25.600000000000 |
| 2026-09-29 | 24.720000000000 |
| 2026-09-28 | 24.920000000000 |
| 2026-09-25 | 25.480000000000 |
| 2026-09-24 | 25.010000000000 |
| 2026-09-23 | 25.049999000000 |
| 2026-09-22 | 25.830000000000 |
| 2026-09-21 | 25.530000000000 |
| 2026-09-18 | 24.820000000000 |
| 2026-09-17 | 24.920000000000 |
| 2026-09-16 | 24.970000000000 |
| 2026-09-15 | 24.900000000000 |
| 2026-09-14 | 24.660000000000 |
| 2026-09-11 | 26.710000000000 |
| 2026-09-10 | 26.305000000000 |
| 2026-09-09 | 26.790000000000 |
| 2026-09-08 | 27.200000000000 |
| 2026-09-04 | 26.500000000000 |
| 2026-09-03 | 25.460000000000 |
| 2026-09-02 | 24.980000000000 |
| 2026-09-01 | 24.370000000000 |
| 2026-08-31 | 25.230000000000 |
| 2026-08-28 | 25.720000000000 |
| 2026-08-27 | 26.220000000000 |
| 2026-08-26 | 26.130000000000 |
| 2026-08-25 | 27.130000000000 |
| 2026-08-24 | 26.280000000000 |
| 2026-08-21 | 26.250000000000 |
| 2026-08-20 | 26.959999084473 |
| 2026-08-19 | 27.489999771118 |
| 2026-08-18 | 28.020000000000 |
| 2026-08-17 | 29.670000000000 |
| 2026-08-14 | 29.829999923706 |
| 2026-08-13 | 28.690000534058 |
| 2026-08-12 | 28.110000000000 |
| 2026-08-11 | 27.720000000000 |
| 2026-08-10 | 27.860000000000 |
| 2026-08-07 | 28.229999542236 |
| 2026-08-06 | 28.310000000000 |
| 2026-08-05 | 29.910000000000 |
| 2026-08-04 | 31.209999084473 |
| 2026-08-03 | 27.790000000000 |
| 2026-07-31 | 26.649999618530 |
| 2026-07-30 | 25.399999618530 |
| 2026-07-29 | 23.160000000000 |
| 2026-07-28 | 25.149999618530 |
| 2026-07-27 | 26.069999694824 |
| 2026-07-24 | 25.950000762939 |
| 2026-07-23 | 26.909999847412 |
| 2026-07-22 | 27.280000686646 |
| 2026-07-21 | 27.920000000000 |
| 2026-07-20 | 26.210000000000 |
| 2026-07-17 | 25.379999160767 |
| 2026-07-16 | 25.899999618530 |
| 2026-07-15 | 27.670000076294 |
| 2026-07-14 | 27.940000534058 |
| 2026-07-13 | 27.680000000000 |
| 2026-07-10 | 28.979999542236 |
| 2026-07-09 | 29.530000686646 |
| 2026-07-08 | 28.580000000000 |
| 2026-07-07 | 28.389999389648 |
| 2026-07-06 | 29.329999923706 |
| 2026-07-02 | 29.190000534058 |
| 2026-07-01 | 32.049999237061 |
| 2026-06-30 | 32.930000305176 |
| 2026-06-29 | 33.000000000000 |
| 2026-06-26 | 30.819999694824 |
| 2026-06-25 | 30.379999160767 |
| 2026-06-24 | 30.059999465942 |
| 2026-06-23 | 30.389999389648 |
| 2026-06-22 | 31.809999465942 |
| 2026-06-18 | 31.809999465942 |
| 2026-06-17 | 31.379999160767 |
| 2026-06-16 | 31.799999237061 |
| 2026-06-15 | 32.340000152588 |
| 2026-06-12 | 31.920000076294 |
| 2026-06-11 | 32.619998931885 |
| 2026-06-10 | 30.850000381470 |
| 2026-06-09 | 30.530000686646 |
| 2026-06-08 | 31.549999237061 |
| 2026-06-05 | 28.979999542236 |
| 2026-06-04 | 32.360000610352 |
| 2026-06-03 | 32.049999237061 |
| 2026-06-02 | 30.659999847412 |
| 2026-06-01 | 28.610000610352 |
| 2026-05-29 | 26.709999084473 |
| 2026-05-28 | 27.200000762939 |
| 2026-05-27 | 28.250000000000 |
| 2026-05-26 | 28.250000000000 |
| 2026-05-22 | 26.860000610352 |
| 2026-05-21 | 26.360000610352 |
| 2026-05-20 | 26.409999847412 |
| 2026-05-19 | 26.420000076294 |
| 2026-05-18 | 27.399999618530 |
| 2026-05-15 | 29.885000228882 |
| 2026-05-14 | 31.479999542236 |
| 2026-05-13 | 31.719999313354 |
| 2026-05-12 | 31.180000305176 |
| 2026-05-11 | 31.840000152588 |
| 2026-05-08 | 29.530000686646 |
| 2026-05-07 | 27.420000076294 |
| 2026-05-06 | 29.159999847412 |
| 2026-05-05 | 27.825000762939 |
| 2026-05-04 | 33.630001068115 |
| 2026-05-01 | 33.000000000000 |
| 2026-04-30 | 31.850000381470 |
| 2026-04-29 | 30.690000534058 |
| 2026-04-28 | 30.229999542236 |
| 2026-04-27 | 30.129999160767 |
| 2026-04-24 | 30.309999465942 |
| 2026-04-23 | 30.129999160767 |
| 2026-04-22 | 30.489999771118 |
| 2026-04-21 | 29.719999313354 |
| 2026-04-20 | 29.520000457764 |
| 2026-04-17 | 28.930000305176 |
| 2026-04-16 | 27.889999389648 |
| 2026-04-15 | 26.920000076294 |
| 2026-04-14 | 27.299999237061 |
| 2026-04-13 | 26.739999771118 |
| 2026-04-10 | 26.870000839233 |
| 2026-04-09 | 27.059999465942 |
| 2026-04-08 | 26.200000762939 |
| 2026-04-07 | 25.510000228882 |
| 2026-04-06 | 25.670000076294 |
| 2026-04-02 | 25.069999694824 |
| 2026-04-01 | 25.069999694824 |
| 2026-03-31 | 24.030000686646 |
| 2026-03-30 | 23.129999160767 |
| 2026-03-27 | 24.190000534058 |
| 2026-03-26 | 24.360000610352 |
| 2026-03-25 | 25.219999313354 |
| 2026-03-24 | 25.239999771118 |
| 2026-03-23 | 24.489999771118 |
| 2026-03-20 | 23.209999084473 |
| 2026-03-19 | 23.450000762939 |
| 2026-03-18 | 23.229999542236 |
| 2026-03-17 | 23.459999084473 |
| 2026-03-16 | 22.959999084473 |
| 2026-03-13 | 22.790000915527 |
| 2026-03-12 | 22.870000839233 |
| 2026-03-11 | 23.309999465942 |
| 2026-03-10 | 22.989999771118 |
| 2026-03-09 | 22.329999923706 |
| 2026-03-06 | 19.870000839233 |
| 2026-03-05 | 21.000000000000 |
| 2026-03-04 | 20.750000000000 |
| 2026-03-03 | 19.879999160767 |
| 2026-03-02 | 20.350000381470 |
| 2026-02-27 | 20.690000534058 |
| 2026-02-26 | 20.850000381470 |
| 2026-02-25 | 20.690000534058 |
| 2026-02-24 | 19.729999542236 |
| 2026-02-23 | 18.450000762939 |
| 2026-02-20 | 19.010000228882 |
| 2026-02-19 | 18.530000686646 |
| 2026-02-18 | 18.530000686646 |
| 2026-02-17 | 18.729999542236 |
| 2026-02-13 | 18.799999237061 |
| 2026-02-12 | 18.329999923706 |
| 2026-02-11 | 19.030000686646 |
| 2026-02-10 | 19.239999771118 |
| 2026-02-09 | 19.200000762939 |
| 2026-02-06 | 18.100000381470 |
| 2026-02-05 | 17.309999465942 |
| 2026-02-04 | 17.500000000000 |
| 2026-02-03 | 17.659999847412 |
| 2026-02-02 | 18.790000915527 |
| 2026-01-30 | 18.090000152588 |
| 2026-01-29 | 18.110000610352 |
| 2026-01-28 | 18.370000839233 |
| 2026-01-27 | 18.420000076294 |
| 2026-01-26 | 18.870000839233 |
| 2026-01-23 | 19.319999694824 |
| 2026-01-22 | 19.909999847412 |
| 2026-01-21 | 19.879999160767 |
| 2026-01-20 | 19.149999618530 |
| 2026-01-16 | 19.415000915527 |
| 2026-01-15 | 19.170000076294 |
| 2026-01-14 | 18.959999084473 |
| 2026-01-13 | 18.760000228882 |
| 2026-01-12 | 18.909999847412 |
| 2026-01-09 | 18.540000915527 |
| 2026-01-08 | 17.950000762939 |
| 2026-01-07 | 18.079999923706 |
| 2026-01-06 | 18.510000228882 |
| 2026-01-05 | 18.440000534058 |
| 2026-01-02 | 17.579999923706 |
| 2025-12-31 | 17.250000000000 |
| 2025-12-30 | 17.610000610352 |
| 2025-12-29 | 17.309999465942 |
| 2025-12-26 | 16.940000534058 |
| 2025-12-24 | 17.350000381470 |
| 2025-12-23 | 17.069999694824 |
| 2025-12-22 | 16.670000076294 |
| 2025-12-19 | 12.770000457764 |
| 2025-12-18 | 13.000000000000 |
| 2025-12-17 | 12.819999694824 |
| 2025-12-16 | 13.029999732971 |
| 2025-12-15 | 12.840000152588 |
| 2025-12-12 | 13.100000381470 |
| 2025-12-11 | 13.560000419617 |
| 2025-12-10 | 13.520000457764 |
| 2025-12-09 | 12.800000190735 |
| 2025-12-08 | 12.750000000000 |
| 2025-12-05 | 12.510000228882 |
| 2025-12-04 | 12.439999580383 |
| 2025-12-03 | 12.560000419617 |
| 2025-12-02 | 12.479999542236 |
| 2025-12-01 | 12.390000343323 |
| 2025-11-28 | 12.369999885559 |
| 2025-11-26 | 12.310000419617 |
| 2025-11-25 | 12.350000381470 |
| 2025-11-24 | 12.170000076294 |
| 2025-11-21 | 12.039999961853 |
| 2025-11-20 | 11.739999771118 |
| 2025-11-19 | 12.029999732971 |
| 2025-11-18 | 12.350000381470 |
| 2025-11-17 | 12.409999847412 |
| 2025-11-14 | 12.859999656677 |
| 2025-11-13 | 13.140000343323 |
| 2025-11-12 | 13.829999923706 |
| 2025-11-11 | 13.960000038147 |
| 2025-11-10 | 14.189999580383 |
| 2025-11-07 | 13.890000343323 |
| 2025-11-06 | 14.000000000000 |
| 2025-11-05 | 13.779999732971 |
| 2025-11-04 | 12.750000000000 |
| 2025-11-03 | 14.300000190735 |
| 2025-10-31 | 17.040000915527 |
| 2025-10-30 | 17.120000839233 |
| 2025-10-29 | 17.600000381470 |
| 2025-10-28 | 17.729999542236 |
| 2025-10-27 | 17.639999389648 |
| 2025-10-24 | 17.100000381470 |
| 2025-10-23 | 16.770000457764 |
| 2025-10-22 | 16.819999694824 |
| 2025-10-21 | 17.010000228882 |
| 2025-10-20 | 16.790000915527 |
| 2025-10-17 | 16.559999465942 |
| 2025-10-16 | 16.610000610352 |
| 2025-10-15 | 17.270000457764 |
| 2025-10-14 | 16.579999923706 |
| 2025-10-13 | 15.750000000000 |
| 2025-10-10 | 15.710000038147 |
| 2025-10-09 | 16.420000076294 |
| 2025-10-08 | 16.540000915527 |
| 2025-10-07 | 17.090000152588 |
| 2025-10-06 | 18.010000228882 |
| 2025-10-03 | 17.290000915527 |
| 2025-10-02 | 17.319999694824 |
| 2025-10-01 | 17.090000152588 |
| 2025-09-30 | 16.799999237061 |
| 2025-09-29 | 16.729999542236 |
| 2025-09-26 | 16.829999923706 |
| 2025-09-25 | 16.659999847412 |
| 2025-09-24 | 16.840000152588 |
| 2025-09-23 | 16.870000839233 |
| 2025-09-22 | 16.950000762939 |
| 2025-09-19 | 16.639999389648 |
| 2025-09-18 | 16.579999923706 |
| 2025-09-17 | 15.699999809265 |
| 2025-09-16 | 15.569999694824 |
| 2025-09-15 | 15.500000000000 |
| 2025-09-12 | 15.649999618530 |
| 2025-09-11 | 15.659999847412 |
| 2025-09-10 | 15.109999656677 |
| 2025-09-09 | 15.350000381470 |
| 2025-09-08 | 15.369999885559 |
| 2025-09-05 | 15.430000305176 |
| 2025-09-04 | 15.409999847412 |
| 2025-09-03 | 15.260000228882 |
| 2025-09-02 | 14.899999618530 |
| 2025-08-29 | 15.039999961853 |
| 2025-08-28 | 15.479999542236 |
| 2025-08-27 | 15.560000419617 |
| 2025-08-26 | 15.359999656677 |
| 2025-08-25 | 15.579999923706 |
| 2025-08-22 | 15.520000457764 |
| 2025-08-21 | 14.600000381470 |
| 2025-08-20 | 14.520000457764 |
| 2025-08-19 | 14.810000419617 |
| 2025-08-18 | 15.100000381470 |
| 2025-08-15 | 14.979999542236 |
| 2025-08-14 | 14.939999580383 |
| 2025-08-13 | 15.220000267029 |
| 2025-08-12 | 14.770000457764 |
| 2025-08-11 | 14.069999694824 |
| 2025-08-08 | 14.229999542236 |
| 2025-08-07 | 13.779999732971 |
| 2025-08-06 | 13.779999732971 |
| 2025-08-05 | 12.489999771118 |
| 2025-08-04 | 12.390000343323 |
| 2025-08-01 | 12.340000152588 |
| 2025-07-31 | 12.949999809265 |
| 2025-07-30 | 13.000000000000 |
| 2025-07-29 | 12.960000038147 |
| 2025-07-28 | 13.369999885559 |
| 2025-07-25 | 13.250000000000 |
| 2025-07-24 | 13.449999809265 |
| 2025-07-23 | 13.800000190735 |
| 2025-07-22 | 13.779999732971 |
| 2025-07-21 | 13.829999923706 |
| 2025-07-18 | 13.819999694824 |
| 2025-07-17 | 14.149999618530 |
| 2025-07-16 | 14.149999618530 |
| 2025-07-15 | 14.170000076294 |
| 2025-07-14 | 14.529999732971 |
| 2025-07-11 | 14.670000076294 |
| 2025-07-10 | 14.960000038147 |
| 2025-07-09 | 14.789999961853 |
| 2025-07-08 | 14.640000343323 |
| 2025-07-07 | 14.369999885559 |
| 2025-07-03 | 14.640000343323 |
| 2025-07-02 | 14.489999771118 |
| 2025-07-01 | 14.180000305176 |
| 2025-06-30 | 14.140000343323 |
| 2025-06-27 | 14.170000076294 |
| 2025-06-26 | 14.239999771118 |
| 2025-06-25 | 13.840000152588 |
| 2025-06-24 | 14.020000457764 |
| 2025-06-23 | 13.609999656677 |
| 2025-06-20 | 13.739999771118 |
| 2025-06-18 | 13.060000419617 |
| 2025-06-17 | 13.029999732971 |
| 2025-06-16 | 13.239999771118 |
| 2025-06-13 | 13.020000457764 |
| 2025-06-12 | 13.819999694824 |
| 2025-06-11 | 13.850000381470 |
| 2025-06-10 | 13.869999885559 |
| 2025-06-09 | 13.750000000000 |
| 2025-06-06 | 13.399999618530 |
| 2025-06-05 | 13.300000190735 |
| 2025-06-04 | 13.100000381470 |
| 2025-06-03 | 13.069999694824 |
| 2025-06-02 | 12.670000076294 |
| 2025-05-30 | 12.840000152588 |
| 2025-05-29 | 12.840000152588 |
| 2025-05-28 | 12.880000114441 |
| 2025-05-27 | 12.970000267029 |
| 2025-05-23 | 12.649999618530 |
| 2025-05-22 | 13.000000000000 |
| 2025-05-21 | 13.010000228882 |
| 2025-05-20 | 13.470000267029 |
| 2025-05-19 | 13.420000076294 |
| 2025-05-16 | 13.579999923706 |
| 2025-05-15 | 13.750000000000 |
| 2025-05-14 | 13.840000152588 |
| 2025-05-13 | 14.020000457764 |
| 2025-05-12 | 13.970000267029 |
| 2025-05-09 | 13.340000152588 |
| 2025-05-08 | 13.510000228882 |
| 2025-05-07 | 13.100000381470 |
| 2025-05-06 | 13.229999542236 |
| 2025-05-05 | 12.350000381470 |
| 2025-05-02 | 12.609999656677 |
| 2025-05-01 | 12.359999656677 |
| 2025-04-30 | 12.310000419617 |
| 2025-04-29 | 12.500000000000 |
| 2025-04-28 | 12.369999885559 |
| 2025-04-25 | 12.420000076294 |
| 2025-04-24 | 12.279999732971 |
| 2025-04-23 | 11.970000267029 |
| 2025-04-22 | 11.770000457764 |
| 2025-04-21 | 11.659999847412 |
| 2025-04-17 | 11.880000114441 |
| 2025-04-16 | 11.979999542236 |
| 2025-04-15 | 12.100000381470 |
| 2025-04-14 | 11.850000381470 |
| 2025-04-11 | 11.770000457764 |
| 2025-04-10 | 11.810000419617 |
| 2025-04-09 | 12.550000190735 |
| 2025-04-08 | 11.369999885559 |
| 2025-04-07 | 11.329999923706 |
| 2025-04-04 | 11.229999542236 |
| 2025-04-03 | 12.159999847412 |
| 2025-04-02 | 13.430000305176 |
| 2025-04-01 | 13.420000076294 |
| 2025-03-31 | 13.220000267029 |
| 2025-03-28 | 13.250000000000 |
| 2025-03-27 | 13.970000267029 |
| 2025-03-26 | 14.010000228882 |
| 2025-03-25 | 14.229999542236 |
| 2025-03-24 | 13.880000114441 |
| 2025-03-21 | 13.640000343323 |
| 2025-03-20 | 13.810000419617 |
| 2025-03-19 | 13.869999885559 |
| 2025-03-18 | 13.600000381470 |
| 2025-03-17 | 13.890000343323 |
| 2025-03-14 | 13.670000076294 |
| 2025-03-13 | 13.739999771118 |
| 2025-03-12 | 14.010000228882 |
| 2025-03-11 | 14.090000152588 |
| 2025-03-10 | 14.119999885559 |
| 2025-03-07 | 14.939999580383 |
| 2025-03-06 | 14.960000038147 |
| 2025-03-05 | 15.199999809265 |
| 2025-03-04 | 15.060000419617 |
| 2025-03-03 | 15.029999732971 |
| 2025-02-28 | 15.720000267029 |
| 2025-02-27 | 15.729999542236 |
| 2025-02-26 | 16.030000686646 |
| 2025-02-25 | 16.340000152588 |
| 2025-02-24 | 17.040000915527 |
| 2025-02-21 | 17.229999542236 |
| 2025-02-20 | 17.120000839233 |
| 2025-02-19 | 16.389999389648 |
| 2025-02-18 | 13.470000267029 |
| 2025-02-14 | 13.279999732971 |
| 2025-02-13 | 13.210000038147 |
| 2025-02-12 | 12.960000038147 |
| 2025-02-11 | 13.215000152588 |
| 2025-02-10 | 13.010000228882 |
| 2025-02-07 | 12.689999580383 |
| 2025-02-06 | 12.770000457764 |
| 2025-02-05 | 12.619999885559 |
| 2025-02-04 | 12.479999542236 |
| 2025-02-03 | 12.649999618530 |
| 2025-01-31 | 12.850000381470 |
| 2025-01-30 | 13.180000305176 |
| 2025-01-29 | 13.060000419617 |
| 2025-01-28 | 13.100000381470 |
| 2025-01-27 | 13.039999961853 |
| 2025-01-24 | 13.279999732971 |
| 2025-01-23 | 13.354999542236 |
| 2025-01-22 | 13.300000190735 |
| 2025-01-21 | 13.250000000000 |
| 2025-01-17 | 12.920000076294 |
| 2025-01-16 | 12.760000228882 |
| 2025-01-15 | 12.909999847412 |
| 2025-01-14 | 12.869999885559 |
| 2025-01-13 | 12.689999580383 |
| 2025-01-10 | 13.090000152588 |
| 2025-01-08 | 13.600000381470 |
| 2025-01-07 | 13.859999656677 |
| 2025-01-06 | 14.279999732971 |
| 2025-01-03 | 13.979999542236 |
| 2025-01-02 | 13.729999542236 |
| 2024-12-31 | 13.979999542236 |
| 2024-12-30 | 13.850000381470 |
| 2024-12-27 | 13.800000190735 |
| 2024-12-26 | 13.920000076294 |
| 2024-12-24 | 13.739999771118 |
| 2024-12-23 | 13.680000305176 |
| 2024-12-20 | 13.659999847412 |
| 2024-12-19 | 13.729999542236 |
| 2024-12-18 | 13.760000228882 |
| 2024-12-17 | 14.359999656677 |
| 2024-12-16 | 14.609999656677 |
| 2024-12-13 | 14.380000114441 |
| 2024-12-12 | 14.300000190735 |
| 2024-12-11 | 13.890000343323 |
| 2024-12-10 | 13.600000381470 |
| 2024-12-09 | 13.359999656677 |
| 2024-12-06 | 13.359999656677 |
| 2024-12-05 | 13.069999694824 |
| 2024-12-04 | 13.489999771118 |
| 2024-12-03 | 12.449999809265 |
| 2024-12-02 | 12.510000228882 |
| 2024-11-29 | 12.119999885559 |
| 2024-11-27 | 12.039999961853 |
| 2024-11-26 | 12.210000038147 |
| 2024-11-25 | 12.250000000000 |
| 2024-11-22 | 12.050000190735 |
| 2024-11-21 | 12.100000381470 |
| 2024-11-20 | 11.520000457764 |
| 2024-11-19 | 11.510000228882 |
| 2024-11-18 | 11.430000305176 |
| 2024-11-15 | 11.600000381470 |
| 2024-11-14 | 11.670000076294 |
| 2024-11-13 | 11.539999961853 |
| 2024-11-12 | 12.550000190735 |
| 2024-11-11 | 11.960000038147 |
| 2024-11-08 | 11.520000457764 |
| 2024-11-07 | 14.090000152588 |
| 2024-11-06 | 14.050000190735 |
| 2024-11-05 | 12.789999961853 |
| 2024-11-04 | 12.539999961853 |
| 2024-11-01 | 12.470000267029 |
| 2024-10-31 | 12.430000305176 |
| 2024-10-30 | 12.680000305176 |
| 2024-10-29 | 12.750000000000 |
| 2024-10-28 | 12.579999923706 |
| 2024-10-25 | 12.140000343323 |
| 2024-10-24 | 12.189999580383 |
| 2024-10-23 | 12.180000305176 |
| 2024-10-22 | 12.340000152588 |
| 2024-10-21 | 12.220000267029 |
| 2024-10-18 | 12.439999580383 |
| 2024-10-17 | 12.470000267029 |
| 2024-10-16 | 12.369999885559 |
| 2024-10-15 | 11.989999771118 |
| 2024-10-14 | 11.880000114441 |
| 2024-10-11 | 11.880000114441 |
| 2024-10-10 | 11.470000267029 |
| 2024-10-09 | 11.640000343323 |
| 2024-10-08 | 11.670000076294 |
| 2024-10-07 | 11.609999656677 |
| 2024-10-04 | 11.840000152588 |
| 2024-10-03 | 11.550000190735 |
| 2024-10-02 | 11.729999542236 |
| 2024-10-01 | 11.739999771118 |
| 2024-09-30 | 11.909999847412 |
| 2024-09-27 | 11.930000305176 |
| 2024-09-26 | 11.960000038147 |
| 2024-09-25 | 11.630000114441 |
| 2024-09-24 | 11.760000228882 |
| 2024-09-23 | 12.300000190735 |
| 2024-09-20 | 12.520000457764 |
| 2024-09-19 | 12.659999847412 |
| 2024-09-18 | 12.250000000000 |
| 2024-09-17 | 12.260000228882 |
| 2024-09-16 | 12.090000152588 |
| 2024-09-13 | 11.960000038147 |
| 2024-09-12 | 11.529999732971 |
| 2024-09-11 | 11.470000267029 |
| 2024-09-10 | 11.350000381470 |
| 2024-09-09 | 11.350000381470 |
| 2024-09-06 | 11.510000228882 |
| 2024-09-05 | 11.899999618530 |
| 2024-09-04 | 11.899999618530 |
| 2024-09-03 | 12.170000076294 |
| 2024-08-30 | 12.600000381470 |
| 2024-08-29 | 12.420000076294 |
| 2024-08-28 | 12.260000228882 |
| 2024-08-27 | 12.180000305176 |
| 2024-08-26 | 12.189999580383 |
| 2024-08-23 | 12.069999694824 |
| 2024-08-22 | 11.800000190735 |
| 2024-08-21 | 11.970000267029 |
| 2024-08-20 | 11.920000076294 |
| 2024-08-19 | 11.829999923706 |
| 2024-08-16 | 11.810000419617 |
| 2024-08-15 | 11.800000190735 |
| 2024-08-14 | 11.170000076294 |
| 2024-08-13 | 11.279999732971 |
| 2024-08-12 | 10.789999961853 |
| 2024-08-09 | 11.090000152588 |
| 2024-08-08 | 11.029999732971 |
| 2024-08-07 | 10.470000267029 |
| 2024-08-06 | 9.800000190735 |
| 2024-08-05 | 9.930000305176 |
| 2024-08-02 | 10.510000228882 |
| 2024-08-01 | 11.100000381470 |
| 2024-07-31 | 11.750000000000 |
| 2024-07-30 | 11.550000190735 |
| 2024-07-29 | 11.579999923706 |
| 2024-07-26 | 11.560000419617 |
| 2024-07-25 | 11.449999809265 |
| 2024-07-24 | 11.380000114441 |
| 2024-07-23 | 11.810000419617 |
| 2024-07-22 | 11.560000419617 |
| 2024-07-19 | 11.369999885559 |
| 2024-07-18 | 11.710000038147 |
| 2024-07-17 | 11.850000381470 |
| 2024-07-16 | 11.930000305176 |
| 2024-07-15 | 11.430000305176 |
| 2024-07-12 | 11.319999694824 |
| 2024-07-11 | 11.329999923706 |
| 2024-07-10 | 11.149999618530 |
| 2024-07-09 | 11.069999694824 |
| 2024-07-08 | 11.199999809265 |
| 2024-07-05 | 11.270000457764 |
| 2024-07-03 | 11.159999847412 |
| 2024-07-02 | 11.170000076294 |
| 2024-07-01 | 11.199999809265 |
| 2024-06-28 | 11.185000419617 |
| 2024-06-27 | 10.909999847412 |
| 2024-06-26 | 10.829999923706 |
| 2024-06-25 | 11.029999732971 |
| 2024-06-24 | 10.779999732971 |
| 2024-06-21 | 11.069999694824 |
| 2024-06-20 | 11.020000457764 |
| 2024-06-18 | 10.739999771118 |
| 2024-06-17 | 10.960000038147 |
| 2024-06-14 | 10.939999580383 |
| 2024-06-13 | 11.090000152588 |
| 2024-06-12 | 11.510000228882 |
| 2024-06-11 | 11.270000457764 |
| 2024-06-10 | 11.510000228882 |
| 2024-06-07 | 11.609999656677 |
| 2024-06-06 | 11.869999885559 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:adea.1d | ohlc | 1d | USD |
| market.stock:us:adea.1w | ohlc | 1w | USD |