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