Free Trial

Adeia (ADEA) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free ADEA Stock Alerts
$11.58
-0.03 (-0.26%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adeia Stock Price Performance

5 Day
Performance
+2.93%
1 Month
Performance
+15.00%
3 Month
Performance
-4.46%
6 Month
Performance
+18.77%
Year-To-Date
Performance
-6.54%
1 Year
Performance
+26.97%
Receive ADEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

ADEA Stock Chart for Friday, May, 17, 2024

ADEA Chart by TradingView

Adeia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$11.61$11.58
-0.26%		$11.64$11.48316,201 shs$1.26 billion
05/15/2024$11.31$11.61
+2.65%		$11.64$11.35418,133 shs$1.26 billion
05/14/2024$11.13$11.31
+1.62%		$11.37$11.19346,075 shs$1.23 billion
05/13/2024$11.25$11.13
-1.07%		$11.38$11.11367,369 shs$1.21 billion
05/10/2024$11.23$11.25
+0.18%		$11.29$11.05465,964 shs$1.22 billion
05/09/2024$11.19$11.23
+0.36%		$11.27$11.02528,359 shs$1.22 billion
05/08/2024$11.03$11.19
+1.45%		$11.21$10.64724,199 shs$1.21 billion
05/07/2024$9.99$11.03
+10.41%		$11.18$10.31981,843 shs$1.20 billion
05/06/2024$9.93$9.99
+0.60%		$10.09$9.92459,030 shs$1.08 billion
05/03/2024$10.01$9.93
-0.80%		$10.25$9.90453,713 shs$1.08 billion
05/02/2024$9.80$10.01
+2.14%		$10.04$9.85275,905 shs$1.09 billion
05/01/2024$9.84$9.80
-0.41%		$10.12$9.77356,706 shs$1.06 billion
04/30/2024$10.26$9.84
-4.09%		$10.36$9.82483,919 shs$1.07 billion
04/29/2024$10.14$10.26
+1.23%		$10.37$10.18259,506 shs$1.11 billion
04/26/2024$10.15$10.14
-0.10%		$10.27$10.09270,968 shs$1.10 billion
04/25/2024$10.26$10.15
-1.07%		$10.20$10.01373,129 shs$1.10 billion
04/24/2024$10.38$10.26
-1.16%		$10.37$10.21325,004 shs$1.11 billion
04/23/2024$9.97$10.38
+4.11%		$10.49$10.02450,111 shs$1.13 billion
04/22/2024$9.94$9.97
+0.30%		$10.11$9.94473,651 shs$1.08 billion
04/19/2024$9.73$9.94
+2.16%		$10.00$9.70483,114 shs$1.08 billion
04/18/2024$9.89$9.73
-1.62%		$10.05$9.70409,056 shs$1.06 billion
04/17/2024$10.07$9.89
-1.79%		$10.24$9.88412,975 shs$1.07 billion
04/16/2024$10.19$10.07
-1.18%		$10.18$9.87459,988 shs$1.09 billion
04/15/2024$10.20$10.19
-0.10%		$10.30$10.08469,222 shs$1.11 billion
04/12/2024$10.41$10.20
-2.02%		$10.36$10.16381,703 shs$1.11 billion
04/11/2024$10.42$10.41
-0.10%		$10.47$10.21347,755 shs$1.13 billion
04/10/2024$10.76$10.42
-3.16%		$10.59$10.33449,144 shs$1.13 billion
04/09/2024$10.75$10.76
+0.14%		$10.80$10.57349,473 shs$1.17 billion
04/08/2024$10.69$10.75
+0.51%		$10.79$10.66308,942 shs$1.17 billion
04/05/2024$10.78$10.69
-0.83%		$10.85$10.66390,538 shs$1.16 billion
04/04/2024$10.70$10.78
+0.75%		$11.04$10.75646,571 shs$1.17 billion
04/03/2024$10.65$10.70
+0.47%		$10.76$10.54400,768 shs$1.16 billion
04/02/2024$10.80$10.65
-1.39%		$10.67$10.49594,344 shs$1.15 billion
04/01/2024$10.92$10.80
-1.10%		$10.90$10.67368,194 shs$1.17 billion
03/29/2024$10.92$10.92$10.96$10.79670,716 shs$1.17 billion
03/28/2024$10.81$10.92
+1.02%		$10.96$10.79573,842 shs$1.17 billion
03/27/2024$10.57$10.81
+2.27%		$10.93$10.69462,955 shs$1.16 billion
03/26/2024$10.59$10.57
-0.19%		$10.72$10.50341,993 shs$1.14 billion
03/25/2024$10.58$10.59
+0.09%		$10.68$10.51353,441 shs$1.14 billion
03/22/2024$11.02$10.58
-3.99%		$11.09$10.57390,054 shs$1.14 billion
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
03/21/2024$10.79$11.02
+2.13%		$11.12$10.86896,884 shs$1.18 billion
03/20/2024$10.91$10.79
-1.10%		$10.94$10.75665,411 shs$1.16 billion
03/19/2024$10.94$10.91
-0.27%		$11.01$10.82318,519 shs$1.17 billion
03/18/2024$11.15$10.94
-1.88%		$11.42$10.91422,179 shs$1.18 billion
03/15/2024$10.87$11.15
+2.58%		$11.25$10.762.10 million shs$1.20 billion
03/14/2024$11.02$10.87
-1.36%		$10.97$10.74482,170 shs$1.17 billion
03/13/2024$11.04$11.02
-0.18%		$11.16$10.91475,763 shs$1.18 billion
03/12/2024$11.02$11.04
+0.18%		$11.14$10.91393,928 shs$1.19 billion
03/11/2024$11.41$11.02
-3.42%		$11.37$11.00467,702 shs$1.18 billion
03/08/2024$11.31$11.41
+0.88%		$11.48$11.16528,685 shs$1.23 billion
03/07/2024$11.04$11.31
+2.45%		$11.41$11.04564,240 shs$1.22 billion
03/06/2024$11.29$11.04
-2.21%		$11.40$10.90607,318 shs$1.19 billion
03/05/2024$11.59$11.29
-2.59%		$11.53$11.15705,476 shs$1.21 billion
03/04/2024$11.53$11.59
+0.52%		$12.04$11.49691,204 shs$1.25 billion
03/01/2024$11.34$11.53
+1.68%		$11.54$11.18548,672 shs$1.24 billion
02/29/2024$11.39$11.34
-0.44%		$11.52$11.23852,117 shs$1.22 billion
02/28/2024$11.56$11.39
-1.47%		$11.54$11.25390,492 shs$1.22 billion
02/27/2024$11.25$11.56
+2.76%		$11.64$11.30509,970 shs$1.24 billion
02/26/2024$11.36$11.25
-0.97%		$11.29$11.07559,479 shs$1.21 billion
02/23/2024$11.04$11.36
+2.90%		$11.63$11.07546,029 shs$1.22 billion
02/22/2024$11.86$11.04
-6.91%		$11.97$11.00784,219 shs$1.18 billion
02/21/2024$11.86$11.86$12.13$10.831.12 million shs$1.27 billion
02/20/2024$12.12$11.86
-2.15%		$12.05$11.72632,472 shs$1.27 billion
02/19/2024$12.12$12.12$12.38$12.08724,500 shs$1.30 billion
02/16/2024$12.37$12.12
-2.02%		$12.38$12.08724,554 shs$1.30 billion
02/15/2024$11.88$12.37
+4.12%		$12.52$11.90606,007 shs$1.33 billion

Related Companies:
This page (NASDAQ:ADEA) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press