What historical data is shown for ADBEON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Adobe (ADBEON) Historical Data
🆕 NEW
RWA
Adobe Historical Price Information — Daily ADBEON Open, High, Low, Close & Volume
$252.35
-4.64% 1D
Recently Viewed
1H-0.06%
1D-4.64%
1W+0.00%
1M+0.00%
Adobe (ADBEON) has 90 days of daily open, high, low and close on file. Over that window ADBEON ranged $194.27 to $293.45, closed at $252.34 and is up 28.8% across the window.
Adobe — Window Stats
90 daily bars · MEXCBars
90
Window high
$293.45
Window low
$194.27
First → last
+28.80%
Latest close
$252.34
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ADBEON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $258.02 | $258.87 | $250.74 | $252.34 | -2.20% | $123,417 | $1.22M |
| Sep 15, 2026 | $264.15 | $265.03 | $257.39 | $258.02 | -2.32% | $149,659 | $1.25M |
| Sep 14, 2026 | $252.23 | $265.70 | $252.07 | $264.15 | +4.73% | $161,246 | $1.28M |
| Sep 13, 2026 | $252.66 | $253.60 | $249.94 | $252.23 | -0.17% | $165,912 | $1.22M |
| Sep 12, 2026 | $252.43 | $253.00 | $251.21 | $252.66 | +0.09% | $147,294 | $1.22M |
| Sep 11, 2026 | $242.24 | $255.27 | $237.60 | $252.43 | +4.21% | $154,857 | $1.22M |
| Sep 10, 2026 | $253.06 | $255.97 | $231.89 | $242.24 | -4.28% | $155,186 | $1.17M |
| Sep 9, 2026 | $256.63 | $260.13 | $252.30 | $253.06 | -1.39% | $154,710 | $1.22M |
| Sep 8, 2026 | $266.31 | $266.62 | $254.44 | $256.63 | -3.63% | $170,548 | $1.24M |
| Sep 7, 2026 | $266.58 | $267.33 | $265.28 | $266.31 | -0.10% | $149,957 | $1.29M |
| Sep 6, 2026 | $266.62 | $267.33 | $265.28 | $266.58 | -0.02% | $154,805 | $1.29M |
| Sep 5, 2026 | $266.63 | $267.33 | $265.28 | $266.62 | -0.00% | $154,580 | $1.29M |
| Sep 4, 2026 | $281.47 | $282.07 | $264.88 | $266.63 | -5.27% | $153,668 | $1.29M |
| Sep 3, 2026 | $281.25 | $292.63 | $278.62 | $281.47 | +0.08% | $150,600 | $1.36M |
| Sep 2, 2026 | $285.66 | $287.45 | $279.25 | $281.25 | -1.54% | $135,451 | $1.36M |
| Sep 1, 2026 | $293.45 | $294.60 | $284.74 | $285.66 | -2.65% | $100,006 | $1.38M |
| Aug 31, 2026 | $291.09 | $294.00 | $287.03 | $293.45 | +0.81% | $104,214 | $1.42M |
| Aug 30, 2026 | $290.81 | $291.99 | $290.34 | $291.09 | +0.10% | $99,542 | $1.41M |
| Aug 29, 2026 | $291.39 | $291.98 | $290.33 | $290.81 | -0.20% | $98,440 | $1.41M |
| Aug 28, 2026 | $288.83 | $293.96 | $287.26 | $291.39 | +0.89% | $108,425 | $1.41M |
| Aug 27, 2026 | $277.26 | $290.97 | $275.02 | $288.83 | +4.17% | $123,913 | $1.40M |
| Aug 26, 2026 | $270.10 | $280.67 | $264.71 | $277.26 | +2.65% | $115,840 | $1.34M |
| Aug 25, 2026 | $276.05 | $276.44 | $267.50 | $270.10 | -2.16% | $109,465 | $1.31M |
| Aug 24, 2026 | $273.79 | $278.88 | $273.79 | $276.05 | +0.83% | $85,547 | $1.34M |
| Aug 23, 2026 | $274.95 | $277.24 | $272.57 | $273.79 | -0.42% | $56,664 | $1.33M |
| Aug 22, 2026 | $275.11 | $276.18 | $272.81 | $274.95 | -0.06% | $59,834 | $1.33M |
| Aug 21, 2026 | $272.32 | $276.95 | $270.41 | $275.11 | +1.02% | $57,276 | $1.33M |
| Aug 20, 2026 | $273.12 | $274.18 | $270.28 | $272.32 | -0.29% | $58,530 | $1.32M |
| Aug 19, 2026 | $263.11 | $275.45 | $259.15 | $273.12 | +3.80% | $54,544 | $1.32M |
| Aug 18, 2026 | $253.82 | $267.50 | $253.77 | $263.11 | +3.66% | $55,586 | $1.27M |
| Aug 17, 2026 | $261.37 | $264.00 | $251.35 | $253.82 | -2.89% | $55,061 | $1.23M |
| Aug 16, 2026 | $260.61 | $264.06 | $260.29 | $261.37 | +0.29% | $54,967 | $1.26M |
| Aug 15, 2026 | $264.02 | $264.71 | $260.28 | $260.61 | -1.29% | $56,599 | $1.26M |
| Aug 14, 2026 | $268.69 | $270.78 | $263.07 | $264.02 | -1.74% | $54,437 | $1.28M |
| Aug 13, 2026 | $257.89 | $271.26 | $257.30 | $268.69 | +4.19% | $58,964 | $1.30M |
| Aug 12, 2026 | $263.24 | $265.93 | $255.78 | $257.89 | -2.03% | $78,227 | $1.25M |
| Aug 11, 2026 | $272.13 | $272.58 | $262.49 | $263.24 | -3.27% | $54,789 | $1.27M |
| Aug 10, 2026 | $263.55 | $272.99 | $263.36 | $272.13 | +3.26% | $56,290 | $1.32M |
| Aug 9, 2026 | $264.15 | $269.19 | $263.50 | $263.55 | -0.23% | $55,039 | $1.28M |
| Aug 8, 2026 | $264.87 | $265.77 | $262.16 | $264.15 | -0.27% | $57,555 | $1.28M |
| Aug 7, 2026 | $259.64 | $269.21 | $259.62 | $264.87 | +2.01% | $57,450 | $1.28M |
| Aug 6, 2026 | $251.00 | $260.29 | $248.27 | $259.64 | +3.44% | $58,207 | $1.26M |
| Aug 5, 2026 | $257.12 | $264.72 | $248.91 | $251.00 | -2.38% | $59,785 | $1.21M |
| Aug 4, 2026 | $252.57 | $257.62 | $247.36 | $257.12 | +1.80% | $59,489 | $1.24M |
| Aug 3, 2026 | $255.18 | $261.00 | $252.12 | $252.57 | -1.02% | $59,230 | $1.22M |
| Aug 2, 2026 | $249.44 | $260.18 | $247.77 | $255.18 | +2.30% | $59,503 | $1.23M |
| Aug 1, 2026 | $246.86 | $250.82 | $246.86 | $249.44 | +1.05% | $54,890 | $1.21M |
| Jul 31, 2026 | $247.40 | $249.48 | $242.55 | $246.86 | -0.22% | $59,724 | $1.19M |
| Jul 30, 2026 | $263.23 | $263.49 | $243.93 | $247.40 | -6.01% | $57,298 | $1.20M |
| Jul 29, 2026 | $250.18 | $264.45 | $246.69 | $263.23 | +5.22% | $60,357 | $1.27M |
| Jul 28, 2026 | $238.58 | $252.95 | $237.02 | $250.18 | +4.86% | $56,938 | $1.21M |
| Jul 27, 2026 | $220.36 | $241.02 | $220.36 | $238.58 | +8.27% | $58,684 | $1.15M |
| Jul 26, 2026 | $223.98 | $225.64 | $219.53 | $220.36 | -1.62% | $56,780 | $1.07M |
| Jul 25, 2026 | $224.81 | $226.66 | $223.04 | $223.98 | -0.37% | $55,595 | $1.08M |
| Jul 24, 2026 | $213.15 | $225.59 | $210.64 | $224.81 | +5.47% | $60,970 | $1.09M |
| Jul 23, 2026 | $219.73 | $221.40 | $211.59 | $213.15 | -2.99% | $58,111 | $1.03M |
| Jul 22, 2026 | $224.72 | $232.46 | $217.23 | $219.73 | -2.22% | $56,688 | $1.06M |
| Jul 21, 2026 | $234.33 | $236.51 | $223.31 | $224.72 | -4.10% | $57,215 | $1.09M |
| Jul 20, 2026 | $233.82 | $239.99 | $229.41 | $234.33 | +0.22% | $60,104 | $1.13M |
| Jul 19, 2026 | $234.98 | $237.87 | $233.75 | $233.82 | -0.49% | $54,859 | $1.13M |
| Jul 18, 2026 | $236.49 | $237.80 | $233.69 | $234.98 | -0.64% | $57,941 | $1.14M |
| Jul 17, 2026 | $234.26 | $239.64 | $230.57 | $236.49 | +0.95% | $59,684 | $1.14M |
| Jul 16, 2026 | $223.96 | $235.12 | $222.98 | $234.26 | +4.60% | $64,040 | $1.13M |
| Jul 15, 2026 | $222.05 | $230.71 | $219.88 | $223.96 | +0.86% | $75,618 | $1.08M |
| Jul 14, 2026 | $230.17 | $231.43 | $216.69 | $222.05 | -3.53% | $71,556 | $1.07M |
| Jul 13, 2026 | $223.19 | $232.36 | $222.01 | $230.17 | +3.13% | $61,842 | $1.11M |
| Jul 12, 2026 | $223.96 | $224.97 | $222.39 | $223.19 | -0.34% | $54,636 | $1.08M |
| Jul 11, 2026 | $224.33 | $224.97 | $223.67 | $223.96 | -0.16% | $57,273 | $1.08M |
| Jul 10, 2026 | $222.34 | $227.03 | $221.74 | $224.33 | +0.90% | $61,373 | $1.09M |
| Jul 9, 2026 | $221.43 | $222.63 | $212.65 | $222.34 | +0.41% | $66,641 | $1.08M |
| Jul 8, 2026 | $222.38 | $222.69 | $217.05 | $221.43 | -0.43% | $58,984 | $1.07M |
| Jul 7, 2026 | $217.47 | $229.18 | $212.42 | $222.38 | +2.26% | $91,685 | $1.08M |
| Jul 6, 2026 | $223.13 | $223.22 | $214.00 | $217.47 | -2.54% | $85,923 | $1.05M |
| Jul 5, 2026 | $220.58 | $223.23 | $220.22 | $223.13 | +1.16% | $55,898 | $1.08M |
| Jul 4, 2026 | $218.98 | $221.77 | $218.83 | $220.58 | +0.73% | $54,974 | $1.07M |
| Jul 3, 2026 | $220.42 | $220.70 | $213.63 | $218.98 | -0.65% | $63,920 | $1.06M |
| Jul 2, 2026 | $210.42 | $221.98 | $210.28 | $220.42 | +4.75% | $80,247 | $1.07M |
| Jul 1, 2026 | $205.60 | $212.99 | $203.94 | $210.42 | +2.34% | $66,652 | $1.02M |
| Jun 30, 2026 | $206.40 | $206.78 | $202.12 | $205.60 | -0.39% | $61,183 | $995,001 |
| Jun 29, 2026 | $203.78 | $208.88 | $202.24 | $206.40 | +1.29% | $66,517 | $998,873 |
| Jun 28, 2026 | $203.95 | $205.57 | $203.52 | $203.78 | -0.08% | $56,026 | $986,193 |
| Jun 27, 2026 | $201.02 | $205.82 | $200.98 | $203.95 | +1.46% | $59,349 | $987,016 |
| Jun 26, 2026 | $194.50 | $203.54 | $194.12 | $201.02 | +3.35% | $61,900 | $972,836 |
| Jun 25, 2026 | $196.12 | $198.52 | $193.93 | $194.50 | -0.83% | $62,733 | $941,283 |
| Jun 24, 2026 | $197.42 | $201.39 | $195.67 | $196.12 | -0.66% | $69,585 | $949,123 |
| Jun 23, 2026 | $194.27 | $199.90 | $193.46 | $197.42 | +1.62% | $68,783 | $955,414 |
| Jun 22, 2026 | $201.67 | $201.67 | $191.90 | $194.27 | -3.67% | $69,780 | $940,169 |
| Jun 21, 2026 | $198.53 | $202.30 | $198.35 | $201.67 | +1.58% | $57,264 | $975,982 |
| Jun 20, 2026 | $195.91 | $198.60 | $195.50 | $198.53 | +1.34% | $57,212 | $960,786 |
| Jun 19, 2026 | $195.82 | $196.27 | $194.42 | $195.91 | — | $54,199 | $948,106 |
Adobe Historical Data FAQ
Window highs, lows, best/worst days and volume for AdobeWhat is the all-time high for ADBEON?
Adobe's record price is about $370.86. It currently trades at $252.35, roughly 32.0% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ADBEON market cap?
Adobe has a market capitalisation of about $100.56B, on roughly $264,603 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ADBEON change over this window?
Across 90 daily candles, close-to-close moved up 28.80%.
What were ADBEON's high and low in this window?
In this sample, the highest trade print is about $294.60 (Sep 1, 2026) and the lowest about $191.90 (Jun 22, 2026).
What were ADBEON's best and worst days in this window?
Best close-to-close day was about +8.27% (Jul 27, 2026); worst was -6.01% (Jul 30, 2026).