Adobe (Ondo Tokenized) Historical Data

ADBEon Page 3
Download
Date Close Price change Market cap Trading volume
Jan 11, 2026 $ 334.41
+0.03%
$ 975,981 $ 111,158
Jan 10, 2026 $ 334.31
-0.14%
$ 975,776 $ 116,945
Jan 9, 2026 $ 334.77
-1.48%
$ 977,133 $ 3.09 million
Jan 8, 2026 $ 339.82
+0.29%
$ 991,670 $ 3.36 million
Jan 7, 2026 $ 338.84
+0.87%
$ 989,188 $ 2.59 million
Jan 6, 2026 $ 335.92
+1.08%
$ 980,446 $ 2.55 million
Jan 5, 2026 $ 332.33
-0.52%
$ 970,012 $ 5.99 million
Jan 4, 2026 $ 334.06
-0.06%
$ 975,047 $ 111,122
Jan 3, 2026 $ 334.31
-0.01%
$ 975,762 $ 109,263
Jan 2, 2026 $ 334.25
-4.85%
$ 975,616 $ 3.41 million
Jan 1, 2026 $ 351.18
+0.28%
$ 1.03 million $ 113,156
Dec 31, 2025 $ 350.14
-0.55%
$ 1.02 million $ 169,385
Dec 30, 2025 $ 352.56
-0.24%
$ 1.03 million $ 136,015
Dec 29, 2025 $ 353.3
+0.18%
$ 982,625 $ 154,796
Dec 28, 2025 $ 352.6
-0.01%
$ 980,720 $ 56,180
Dec 27, 2025 $ 353.01
-0.16%
$ 980,109 $ 56,805
Dec 26, 2025 $ 353.7
+0.13%
$ 983,278 $ 66,921
Dec 25, 2025 $ 353.27
+0.32%
$ 982,194 $ 55,501
Dec 24, 2025 $ 353.76
+0.32%
$ 978,691 $ 65,588
Dec 23, 2025 $ 352.35
-1.55%
$ 980,442 $ 81,834
Dec 22, 2025 $ 357.27
+0.79%
$ 994,844 $ 78,130
Dec 21, 2025 $ 354.36
-0.51%
$ 985,614 $ 54,204
Dec 20, 2025 $ 356.41
+0.16%
$ 989,895 $ 53,781
Dec 19, 2025 $ 355.85
+0.17%
$ 989,006 $ 110,210
Dec 18, 2025 $ 355.19
-0.07%
$ 987,115 $ 103,663
Dec 17, 2025 $ 355.49
+2.56%
$ 988,032 $ 106,837
Dec 16, 2025 $ 346.88
-0.78%
$ 964,261 $ 113,384
Dec 15, 2025 $ 350.39
-1.58%
$ 972,129 $ 106,496
Dec 14, 2025 $ 354.37
+0.05%
$ 987,727 $ 54,212
Dec 13, 2025 $ 354.48
-0.30%
$ 984,362 $ 58,283
Dec 12, 2025 $ 355.71
+1.49%
$ 988,783 $ 127,525
Dec 11, 2025 $ 350.43
+2.77%
$ 974,187 $ 316,516
Dec 10, 2025 $ 341.37
-0.92%
$ 949,108 $ 209,161
Dec 9, 2025 $ 344.53
+1.50%
$ 958,249 $ 100,699
Dec 8, 2025 $ 339.43
-2.67%
$ 944,065 $ 127,784
Dec 7, 2025 $ 348.75
+0.39%
$ 970,348 $ 52,458
Dec 6, 2025 $ 347.33
+0.10%
$ 966,037 $ 59,067
Dec 5, 2025 $ 347.07
+5.97%
$ 965,359 $ 121,116
Dec 4, 2025 $ 327.62
+0.04%
$ 911,622 $ 127,219
Dec 3, 2025 $ 327.44
+1.37%
$ 910,759 $ 81,046
Dec 2, 2025 $ 323.1
+0.14%
$ 898,658 $ 107,403
Dec 1, 2025 $ 322.66
+1.72%
$ 895,411 $ 93,626
Nov 30, 2025 $ 317.58
-0.04%
$ 880,438 $ 56,078
Nov 29, 2025 $ 317.26
-0.01%
$ 879,635 $ 55,178
Nov 28, 2025 $ 318.46
+0.33%
$ 878,238 $ 54,108
Nov 27, 2025 $ 317.26
-0.18%
$ 878,570 $ 57,530
Nov 26, 2025 $ 317.91
-0.44%
$ 879,539 $ 59,867
Nov 25, 2025 $ 319.2
+0.09%
$ 884,216 $ 64,803
Nov 24, 2025 $ 318.92
-2.34%
$ 882,417 $ 65,442
Nov 23, 2025 $ 326.33
-0.04%
$ 903,896 $ 60,657