Adit EdTech Acquisition Corp.
ADEXNYSEFinancial Services
$5.38
+$0.23(+4.47%)
Market Cap$47882161
P/E Ratio—
52W High$12.39
52W Low$3.07
Adit EdTech Acquisition Corp.（ADEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adex · 日线历史（复权）· FMP · 截至 2024年1月11日
5-Year High5Y
$12.39
Dec 6, 2023
-56.6% from here
5-Year Low5Y
$3.07
Dec 26, 2023
+75.2% from low
IPO Priceadj.
$9.76
Mar 3, 2021
-44.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.65
Jun 8, 2021
-44.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 11, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 10, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 9, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 8, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 5, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 4, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 3, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Jan 2, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0K | +0.00% |
| Dec 29, 2023 | $5.40 | $6.64 | $4.93 | $5.38 | $5.38 | 53K | -0.37% |
| Dec 28, 2023 | $5.00 | $5.25 | $4.20 | $5.15 | $5.15 | 24K | +3.00% |
| Dec 27, 2023 | $4.20 | $4.87 | $3.71 | $4.78 | $4.78 | 42K | +13.81% |
| Dec 26, 2023 | $3.40 | $5.00 | $3.07 | $3.81 | $3.81 | 46K | +12.06% |
| Dec 22, 2023 | $5.01 | $5.25 | $4.53 | $5.01 | $5.01 | 16K | +0.00% |
| Dec 21, 2023 | $4.69 | $5.00 | $4.13 | $4.81 | $4.81 | 13K | +2.60% |
| Dec 20, 2023 | $4.69 | $4.97 | $4.15 | $4.45 | $4.45 | 9K | -5.12% |
| Dec 19, 2023 | $4.40 | $5.04 | $4.40 | $4.69 | $4.69 | 12K | +6.59% |
| Dec 18, 2023 | $4.69 | $5.50 | $4.23 | $4.80 | $4.80 | 21K | +2.35% |
| Dec 15, 2023 | $4.27 | $4.97 | $4.10 | $4.97 | $4.97 | 26K | +16.39% |
| Dec 14, 2023 | $4.70 | $4.70 | $4.00 | $4.20 | $4.20 | 36K | -10.64% |
| Dec 13, 2023 | $5.20 | $5.20 | $3.61 | $4.63 | $4.63 | 50K | -10.96% |
Showing 1–20 of 652 records
Annual Stock Price Performance · ADEX
Jan 1 → Dec 31 · 4 years2024+0.0%$5.38 → $5.38
+0.0%
2023-47.2%$10.19 → $5.38
-47.2%
2022+2.0%$9.91 → $10.11
+2.0%
2021+2.2%$9.69 → $9.90
+2.2%
Best Year2021 · +2.2%
Worst Year2023 · -47.2%
Positive Years3 / 4
Avg Annual Return-10.8%
4Y Total Return-44.5%
4Y CAGR~-13.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ADEX?
If you invested $1,000 in ADEX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$551
Total Return-44.9%
CAGR~-11.2% / yr
Profit$-449
Based on Mar 3, 2021 · $9.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adit EdTech Acquisition Corp.（ADEX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADEX 历史股价FMP 日线复权 OHLCV