Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2025 12.12 12.28 11.91 11.97 482.35 Thousand
22 Apr, 2025 11.94 12.02 11.72 11.77 432.11 Thousand
21 Apr, 2025 11.75 11.85 11.52 11.66 541.81 Thousand
17 Apr, 2025 11.99 12.06 11.82 11.88 500.28 Thousand
16 Apr, 2025 11.93 12.11 11.81 11.98 622.92 Thousand
15 Apr, 2025 11.83 12.19 11.73 12.1 732.53 Thousand
14 Apr, 2025 12.04 12.04 11.65 11.85 432.87 Thousand
11 Apr, 2025 11.77 11.87 11.51 11.77 472.78 Thousand
10 Apr, 2025 12.04 12.18 11.46 11.81 530.96 Thousand
09 Apr, 2025 11.35 12.7 11.18 12.55 799.44 Thousand