Art de Finance Historical Data

ADF Page 14
Download
Date Close Price change Market cap Trading volume
Jan 27, 2024 $ 1.96
-0.02%
$ 1.96 billion $ 973,558
Jan 26, 2024 $ 1.96
+30.95%
$ 1.96 billion $ 1.14 million
Jan 25, 2024 $ 1.5
+11.61%
$ 1.5 billion $ 516,778
Jan 24, 2024 $ 1.34
-1.41%
$ 1.34 billion $ 669,499
Jan 23, 2024 $ 1.36
-6.10%
$ 1.36 billion $ 532,922
Jan 22, 2024 $ 1.45
+3.71%
$ 1.45 billion $ 551,494
Jan 21, 2024 $ 1.39
+2.65%
$ 1.39 billion $ 288,253
Jan 20, 2024 $ 1.36
+8.21%
$ 1.36 billion $ 222,747
Jan 19, 2024 $ 1.26
-12.78%
$ 1.26 billion $ 223,658
Jan 18, 2024 $ 1.44
-6.10%
$ 1.44 billion $ 238,829
Jan 17, 2024 $ 1.54
-1.85%
$ 1.54 billion $ 247,434
Jan 16, 2024 $ 1.56
+23.40%
$ 1.56 billion $ 492,194
Jan 15, 2024 $ 1.27
+8.56%
$ 1.27 billion $ 392,367
Jan 14, 2024 $ 1.17
-3.12%
$ 1.17 billion $ 304,702
Jan 13, 2024 $ 1.21
+4.08%
$ 1.21 billion $ 254,362
Jan 12, 2024 $ 1.16
-12.62%
$ 1.16 billion $ 244,531
Jan 11, 2024 $ 1.32
-3.75%
$ 1.32 billion $ 299,598
Jan 10, 2024 $ 1.37
+11.29%
$ 1.37 billion $ 250,836
Jan 9, 2024 $ 1.24
-12.91%
$ 1.24 billion $ 279,564
Jan 8, 2024 $ 1.42
-18.15%
$ 1.42 billion $ 446,845
Jan 7, 2024 $ 1.74
+14.92%
$ 1.74 billion $ 762,064
Jan 6, 2024 $ 1.52
+23.21%
$ 1.52 billion $ 632,812
Jan 5, 2024 $ 1.21
+16.35%
$ 1.21 billion $ 317,251
Jan 4, 2024 $ 1.04
+5.45%
$ 1.04 billion $ 274,266
Jan 3, 2024 $ 0.988
+4.49%
$ 987.96 million $ 260,087
Jan 2, 2024 $ 0.946
-4.60%
$ 946.17 million $ 260,873
Jan 1, 2024 $ 0.993
-7.40%
$ 992.99 million $ 231,541
Dec 31, 2023 $ 1.08
+17.42%
$ 1.08 billion $ 304,460
Dec 30, 2023 $ 0.915
-7.57%
$ 915.16 million $ 264,685
Dec 29, 2023 $ 0.992
-21.28%
$ 992.1 million $ 340,520
Dec 28, 2023 $ 1.26
-47.13%
$ 1.26 billion $ 493,936
Dec 27, 2023 $ 2.4
-38.35%
$ 2.4 billion $ 578,302
Dec 26, 2023 $ 3.87
-2.05%
$ 3.87 billion $ 671,281
Dec 25, 2023 $ 3.94
+2.50%
$ 3.94 billion $ 621,816
Dec 24, 2023 $ 3.82
+2.87%
$ 3.82 billion $ 630,253
Dec 23, 2023 $ 3.71
-1.43%
$ 3.71 billion $ 582,761
Dec 22, 2023 $ 3.76
-2.19%
$ 3.76 billion $ 601,971
Dec 21, 2023 $ 3.84
-25.35%
$ 3.84 billion $ 450,876
Dec 20, 2023 $ 5.15
+0.73%
$ 5.15 billion $ 720,252
Dec 19, 2023 $ 5.11
+0.15%
$ 5.11 billion $ 647,284
Dec 18, 2023 $ 5.1
+0.24%
$ 5.1 billion $ 593,656
Dec 17, 2023 $ 5.08
-0.09%
$ 5.08 billion $ 580,608
Dec 16, 2023 $ 5.08
-0.22%
$ 5.08 billion $ 645,231
Dec 15, 2023 $ 5.09
+0.67%
$ 5.09 billion $ 615,873
Dec 14, 2023 $ 5.05
-0.48%
$ 5.05 billion $ 584,373
Dec 13, 2023 $ 5.08
-0.05%
$ 5.08 billion $ 623,300
Dec 12, 2023 $ 5.08
-1.50%
$ 5.08 billion $ 601,445
Dec 11, 2023 $ 5.15
-0.13%
$ 5.15 billion $ 587,853
Dec 10, 2023 $ 5.16
-2.85%
$ 5.16 billion $ 466,963
Dec 9, 2023 $ 5.31
-2.07%
$ 5.31 billion $ 541,508