Adeia Inc. (8OZ) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

XSTU

Currency in EUR

22.40

-0.60 (-2.61%)

Real-time Data

06:00 AM

Day's Range

22.00

22.60

52 wk Range

10.00

29.60

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	21.40	23.40	21.40	21.60	24
May 26, 2026	24.40	24.40	24.00	24.20	20
May 27, 2026	25.00	25.00	25.00	25.00	20
May 28, 2026	25.00	25.00	25.00	25.00	0
May 29, 2026	23.00	23.00	23.00	23.00	0
Jun 1, 2026	23.60	25.00	23.40	24.80	0
Jun 2, 2026	25.60	26.20	25.20	26.20	362
Jun 3, 2026	26.40	28.20	25.60	27.60	562
Jun 4, 2026	26.60	26.80	25.80	25.80	0
Jun 5, 2026	27.20	27.20	24.60	25.00	380

Items per row:

1-10 of 67

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 06:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup