Adeia (ADEA) Stock Chart & Stock Price History → The #1 Crypto for AI (From Weiss Ratings) (Ad) Free ADEA Stock Alerts $11.58 -0.03 (-0.26%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Adeia Stock Price Performance5 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 Email Address Ad Crypto 101 MediaA ‘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 Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$11.61$11.58-0.26%$11.64$11.48316,201 shs$1.26 billion05/15/2024$11.31$11.61+2.65%$11.64$11.35418,133 shs$1.26 billion05/14/2024$11.13$11.31+1.62%$11.37$11.19346,075 shs$1.23 billion05/13/2024$11.25$11.13-1.07%$11.38$11.11367,369 shs$1.21 billion05/10/2024$11.23$11.25+0.18%$11.29$11.05465,964 shs$1.22 billion05/09/2024$11.19$11.23+0.36%$11.27$11.02528,359 shs$1.22 billion Get the Latest News and Ratings for ADEA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$11.03$11.19+1.45%$11.21$10.64724,199 shs$1.21 billion05/07/2024$9.99$11.03+10.41%$11.18$10.31981,843 shs$1.20 billion05/06/2024$9.93$9.99+0.60%$10.09$9.92459,030 shs$1.08 billion05/03/2024$10.01$9.93-0.80%$10.25$9.90453,713 shs$1.08 billion05/02/2024$9.80$10.01+2.14%$10.04$9.85275,905 shs$1.09 billion05/01/2024$9.84$9.80-0.41%$10.12$9.77356,706 shs$1.06 billion04/30/2024$10.26$9.84-4.09%$10.36$9.82483,919 shs$1.07 billion04/29/2024$10.14$10.26+1.23%$10.37$10.18259,506 shs$1.11 billion04/26/2024$10.15$10.14-0.10%$10.27$10.09270,968 shs$1.10 billion04/25/2024$10.26$10.15-1.07%$10.20$10.01373,129 shs$1.10 billion04/24/2024$10.38$10.26-1.16%$10.37$10.21325,004 shs$1.11 billion04/23/2024$9.97$10.38+4.11%$10.49$10.02450,111 shs$1.13 billion04/22/2024$9.94$9.97+0.30%$10.11$9.94473,651 shs$1.08 billion04/19/2024$9.73$9.94+2.16%$10.00$9.70483,114 shs$1.08 billion04/18/2024$9.89$9.73-1.62%$10.05$9.70409,056 shs$1.06 billion04/17/2024$10.07$9.89-1.79%$10.24$9.88412,975 shs$1.07 billion04/16/2024$10.19$10.07-1.18%$10.18$9.87459,988 shs$1.09 billion04/15/2024$10.20$10.19-0.10%$10.30$10.08469,222 shs$1.11 billion04/12/2024$10.41$10.20-2.02%$10.36$10.16381,703 shs$1.11 billion04/11/2024$10.42$10.41-0.10%$10.47$10.21347,755 shs$1.13 billion04/10/2024$10.76$10.42-3.16%$10.59$10.33449,144 shs$1.13 billion04/09/2024$10.75$10.76+0.14%$10.80$10.57349,473 shs$1.17 billion04/08/2024$10.69$10.75+0.51%$10.79$10.66308,942 shs$1.17 billion04/05/2024$10.78$10.69-0.83%$10.85$10.66390,538 shs$1.16 billion04/04/2024$10.70$10.78+0.75%$11.04$10.75646,571 shs$1.17 billion04/03/2024$10.65$10.70+0.47%$10.76$10.54400,768 shs$1.16 billion04/02/2024$10.80$10.65-1.39%$10.67$10.49594,344 shs$1.15 billion04/01/2024$10.92$10.80-1.10%$10.90$10.67368,194 shs$1.17 billion03/29/2024$10.92$10.92$10.96$10.79670,716 shs$1.17 billion03/28/2024$10.81$10.92+1.02%$10.96$10.79573,842 shs$1.17 billion03/27/2024$10.57$10.81+2.27%$10.93$10.69462,955 shs$1.16 billion03/26/2024$10.59$10.57-0.19%$10.72$10.50341,993 shs$1.14 billion03/25/2024$10.58$10.59+0.09%$10.68$10.51353,441 shs$1.14 billion03/22/2024$11.02$10.58-3.99%$11.09$10.57390,054 shs$1.14 billionThe 1,000X Crypto Playbook (Ad)Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE.03/21/2024$10.79$11.02+2.13%$11.12$10.86896,884 shs$1.18 billion03/20/2024$10.91$10.79-1.10%$10.94$10.75665,411 shs$1.16 billion03/19/2024$10.94$10.91-0.27%$11.01$10.82318,519 shs$1.17 billion03/18/2024$11.15$10.94-1.88%$11.42$10.91422,179 shs$1.18 billion03/15/2024$10.87$11.15+2.58%$11.25$10.762.10 million shs$1.20 billion03/14/2024$11.02$10.87-1.36%$10.97$10.74482,170 shs$1.17 billion03/13/2024$11.04$11.02-0.18%$11.16$10.91475,763 shs$1.18 billion03/12/2024$11.02$11.04+0.18%$11.14$10.91393,928 shs$1.19 billion03/11/2024$11.41$11.02-3.42%$11.37$11.00467,702 shs$1.18 billion03/08/2024$11.31$11.41+0.88%$11.48$11.16528,685 shs$1.23 billion03/07/2024$11.04$11.31+2.45%$11.41$11.04564,240 shs$1.22 billion03/06/2024$11.29$11.04-2.21%$11.40$10.90607,318 shs$1.19 billion03/05/2024$11.59$11.29-2.59%$11.53$11.15705,476 shs$1.21 billion03/04/2024$11.53$11.59+0.52%$12.04$11.49691,204 shs$1.25 billion03/01/2024$11.34$11.53+1.68%$11.54$11.18548,672 shs$1.24 billion02/29/2024$11.39$11.34-0.44%$11.52$11.23852,117 shs$1.22 billion02/28/2024$11.56$11.39-1.47%$11.54$11.25390,492 shs$1.22 billion02/27/2024$11.25$11.56+2.76%$11.64$11.30509,970 shs$1.24 billion02/26/2024$11.36$11.25-0.97%$11.29$11.07559,479 shs$1.21 billion02/23/2024$11.04$11.36+2.90%$11.63$11.07546,029 shs$1.22 billion02/22/2024$11.86$11.04-6.91%$11.97$11.00784,219 shs$1.18 billion02/21/2024$11.86$11.86$12.13$10.831.12 million shs$1.27 billion02/20/2024$12.12$11.86-2.15%$12.05$11.72632,472 shs$1.27 billion02/19/2024$12.12$12.12$12.38$12.08724,500 shs$1.30 billion02/16/2024$12.37$12.12-2.02%$12.38$12.08724,554 shs$1.30 billion02/15/2024$11.88$12.37+4.12%$12.52$11.90606,007 shs$1.33 billion Related Companies: CRCT Stock Chart AMPL Stock Chart CSIQ Stock Chart KFRC Stock Chart NWTN Stock Chart ECVT Stock Chart SEAT Stock Chart CIFR Stock Chart CRAI Stock Chart RPAY Stock Chart Receive ADEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADEA) was last updated on 5/17/2024 by MarketBeat.com Staff From Our Partners348 million Americans lives to END as we know it?The Oxford ClubCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceGold Set to EXPLODE!Gold Safe ExchangeInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaHow Biden has already won 2024Porter & CompanyA once-in-a-century investment opportunityStansberry ResearchCharles Payne Demystifies OptionsUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adeia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.