ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 12.48 12.62 12.28 12.56 547.42 Thousand
02 Dec, 2025 12.49 12.6 12.4 12.48 486.5 Thousand
01 Dec, 2025 12.19 12.47 12.13 12.39 721.79 Thousand
28 Nov, 2025 12.31 12.39 12.25 12.37 329.08 Thousand
26 Nov, 2025 12.39 12.58 12.28 12.31 1.15 Million
25 Nov, 2025 12.25 12.55 12.2 12.35 629.4 Thousand
24 Nov, 2025 12.01 12.29 11.93 12.17 715 Thousand
21 Nov, 2025 11.7 12.28 11.61 12.04 1.04 Million
20 Nov, 2025 11.99 12.42 11.72 11.74 630.07 Thousand
19 Nov, 2025 12.39 12.45 12.0 12.03 795.58 Thousand