Art de Finance Historical Data

ADF Page 12
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.306
-3.95%
$ 45.94 million $ 18.33 million
May 5, 2024 $ 0.319
-6.87%
$ 47.87 million $ 37.38 million
May 4, 2024 $ 0.343
+2.59%
$ 51.48 million $ 62.09 million
May 3, 2024 $ 0.334
+5.52%
$ 50.18 million $ 43.35 million
May 2, 2024 $ 0.317
-20.81%
$ 47.55 million $ 40.21 million
May 1, 2024 $ 0.402
-16.90%
$ 399.79 million $ 98.93 million
Apr 30, 2024 $ 0.484
-23.10%
$ 483.85 million $ 164.82 million
Apr 29, 2024 $ 0.63
+13.97%
$ 630.31 million $ 127.01 million
Apr 28, 2024 $ 0.554
-6.23%
$ 553.84 million $ 63.78 million
Apr 27, 2024 $ 0.591
+0.24%
$ 591 million $ 82.99 million
Apr 26, 2024 $ 0.589
-2.32%
$ 589 million $ 35.48 million
Apr 25, 2024 $ 0.604
+3.42%
$ 604.25 million $ 40.66 million
Apr 24, 2024 $ 0.584
-3.38%
$ 583.87 million $ 79.75 million
Apr 23, 2024 $ 0.604
+0.50%
$ 603.9 million $ 94.94 million
Apr 22, 2024 $ 0.601
-14.25%
$ 600.91 million $ 105.43 million
Apr 21, 2024 $ 0.701
-8.63%
$ 701.28 million $ 36.09 million
Apr 20, 2024 $ 0.768
-0.04%
$ 767.53 million $ 64.67 million
Apr 19, 2024 $ 0.768
+2.30%
$ 768.12 million $ 31.91 million
Apr 18, 2024 $ 0.751
-5.45%
$ 750.84 million $ 127.26 million
Apr 17, 2024 $ 0.794
-3.15%
$ 794 million $ 127.1 million
Apr 16, 2024 $ 0.82
-6.63%
$ 820.47 million $ 64.3 million
Apr 15, 2024 $ 0.878
+23.11%
$ 878.44 million $ 107.82 million
Apr 14, 2024 $ 0.714
+3.70%
$ 714.22 million $ 89.73 million
Apr 13, 2024 $ 0.688
-14.96%
$ 688.28 million $ 108.96 million
Apr 12, 2024 $ 0.81
+26.19%
$ 810.09 million $ 111.47 million
Apr 11, 2024 $ 0.642
-22.44%
$ 641.95 million $ 10.55 million
Apr 10, 2024 $ 0.828
-11.40%
$ 827.79 million $ 95.05 million
Apr 9, 2024 $ 0.935
-12.81%
$ 934.71 million $ 210.01 million
Apr 8, 2024 $ 1.07
-0.63%
$ 1.07 billion $ 209.78 million
Apr 7, 2024 $ 1.08
-4.46%
$ 1.08 billion $ 171.95 million
Apr 6, 2024 $ 1.13
+11.20%
$ 1.13 billion $ 176.46 million
Apr 5, 2024 $ 1.02
+25.94%
$ 1.02 billion $ 210.52 million
Apr 4, 2024 $ 0.806
-17.71%
$ 806.41 million $ 8.64 million
Apr 3, 2024 $ 0.98
-15.58%
$ 979.84 million $ 2.86 million
Apr 2, 2024 $ 1.16
+0.27%
$ 1.16 billion $ 4.99 million
Apr 1, 2024 $ 1.16
-10.04%
$ 1.16 billion $ 568,320
Mar 31, 2024 $ 1.29
-4.51%
$ 1.29 billion $ 478,185
Mar 30, 2024 $ 1.35
+0.36%
$ 1.35 billion $ 408,694
Mar 29, 2024 $ 1.34
-0.59%
$ 1.34 billion $ 628,421
Mar 28, 2024 $ 1.35
-0.57%
$ 1.35 billion $ 826,589
Mar 27, 2024 $ 1.36
-2.97%
$ 1.36 billion $ 938,883
Mar 26, 2024 $ 1.4
-1.04%
$ 1.4 billion $ 1.09 million
Mar 25, 2024 $ 1.41
+5.23%
$ 1.41 billion $ 1.16 million
Mar 24, 2024 $ 1.34
-3.16%
$ 1.34 billion $ 1.15 million
Mar 23, 2024 $ 1.39
+6.40%
$ 1.39 billion $ 972,557
Mar 22, 2024 $ 1.31
-1.12%
$ 1.31 billion $ 1.02 million
Mar 21, 2024 $ 1.32
-8.23%
$ 1.32 billion $ 1.09 million
Mar 20, 2024 $ 1.44
+0.96%
$ 1.44 billion $ 607,038
Mar 19, 2024 $ 1.42
-15.58%
$ 1.42 billion $ 324,563
Mar 18, 2024 $ 1.69
-2.76%
$ 1.69 billion $ 284,521