Adobe (Ondo Tokenized) Historical Data

ADBEon Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 326.2
+0.45%
$ 903,979 $ 54,095
Nov 21, 2025 $ 324.5
+3.82%
$ 899,518 $ 73,591
Nov 20, 2025 $ 311.39
-2.42%
$ 866,487 $ 73,502
Nov 19, 2025 $ 319.19
-1.78%
$ 884,160 $ 67,369
Nov 18, 2025 $ 323.86
-0.42%
$ 899,537 $ 64,831
Nov 17, 2025 $ 325.2
-1.91%
$ 900,151 $ 62,383
Nov 16, 2025 $ 332.24
-0.10%
$ 917,645 $ 54,200
Nov 15, 2025 $ 327.92
-1.08%
$ 920,551 $ 53,194
Nov 14, 2025 $ 331.55
-1.03%
$ 917,757 $ 63,111
Nov 13, 2025 $ 333.39
-0.69%
$ 927,139 $ 63,082
Nov 12, 2025 $ 336.86
+1.06%
$ 929,270 $ 63,276
Nov 11, 2025 $ 333.32
+1.37%
$ 922,517 $ 56,149
Nov 10, 2025 $ 328.82
-6.17%
$ 905,006 $ 56,420
Nov 9, 2025 $ 350.46
+8.78%
$ 964,648 $ 132,383
Nov 8, 2025 $ 322.11
-1.56%
$ 886,538 $ 85,767
Nov 7, 2025 $ 327.21
-0.67%
$ 900,575 $ 57,019
Nov 6, 2025 $ 329.42
-1.65%
$ 906,715 $ 56,725
Nov 5, 2025 $ 334.74
-0.34%
$ 921,353 $ 56,337
Nov 4, 2025 $ 335.85
-0.26%
$ 924,948 $ 58,865
Nov 3, 2025 $ 336.86
+0.10%
$ 927,729 $ 64,842
Nov 2, 2025 $ 339.37
-0.78%
$ 919,705 $ 75,298
Nov 1, 2025 $ 341.91
+0.48%
$ 941,571 $ 76,603
Oct 31, 2025 $ 339.67
-0.36%
$ 937,107 $ 57,123
Oct 30, 2025 $ 339.87
+0.21%
$ 939,384 $ 56,070
Oct 29, 2025 $ 339.16
-5.02%
$ 933,686 $ 62,622
Oct 28, 2025 $ 356.83
-0.43%
$ 982,633 $ 59,725
Oct 25, 2025 $ 355.99
+0.65%
$ -- $ 54,152
Oct 24, 2025 $ 353.65
+1.04%
$ 973,713 $ 55,029
Oct 23, 2025 $ 353.87
-0.21%
$ 975,337 $ 55,446
Oct 22, 2025 $ 354.87
-0.36%
$ 976,466 $ 59,689
Oct 21, 2025 $ 356.88
+4.00%
$ 981,590 $ 57,900
Oct 20, 2025 $ 343.67
+7.01%
$ 945,494 $ 56,867
Oct 19, 2025 $ 320.76
-0.07%
$ 884,268 $ 54,838
Oct 18, 2025 $ 321.69
-3.66%
$ 883,387 $ 68,678
Oct 17, 2025 $ 333.41
+1.38%
$ 920,045 $ 54,737
Oct 16, 2025 $ 328.35
-0.96%
$ 905,975 $ 55,876
Oct 15, 2025 $ 332.03
-1.64%
$ 913,828 $ 54,838
Oct 14, 2025 $ 336.41
-0.75%
$ 929,728 $ 60,084
Oct 13, 2025 $ 338.96
+0.25%
$ 942,547 $ 54,192
Oct 12, 2025 $ 337.27
-0.18%
$ 937,986 $ 55,479
Oct 11, 2025 $ 338.01
+0.15%
$ 940,128 $ 54,851
Oct 10, 2025 $ 337.61
-2.90%
$ 937,868 $ 57,846
Oct 9, 2025 $ 347.65
-0.61%
$ 965,991 $ 57,475
Oct 8, 2025 $ 349.77
+0.49%
$ 971,660 $ 57,486
Oct 7, 2025 $ 348.15
-0.37%
$ 958,558 $ 58,328
Oct 6, 2025 $ 349.4
+0.40%
$ 962,049 $ 55,607
Oct 5, 2025 $ 348.02
+0.08%
$ 958,827 $ 56,605
Oct 4, 2025 $ 347.86
+0.18%
$ 957,809 $ 57,214
Oct 3, 2025 $ 346.96
-1.27%
$ 956,404 $ 54,622
Oct 2, 2025 $ 351.59
+2.13%
$ 968,079 $ 58,523