Alligator Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	6,897,338
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	13,283,650
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	18,727,050
Mar 31, 2026	0.04	0.04	0.03	0.04	0.04	8.57%	13,255,570
Mar 30, 2026	0.04	0.04	0.03	0.04	0.04	-5.41%	20,916,960
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	8,871,390
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	6,829,311
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	29,008,473
Mar 24, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	21,978,550
Mar 23, 2026	0.04	0.04	0.03	0.03	0.03	-13.16%	43,672,340
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	12,514,010
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	15,326,800
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	12,598,550
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	12,018,650
Mar 16, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	23,005,050
Mar 13, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	34,653,910
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	9,797,058
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	31,168,740
Mar 10, 2026	0.04	0.05	0.04	0.04	0.04	-	11,791,700
Mar 9, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	33,120,100
Mar 6, 2026	0.04	0.05	0.04	0.05	0.05	4.55%	21,955,260
Mar 5, 2026	0.05	0.05	0.04	0.04	0.04	-	23,126,170
Mar 4, 2026	0.05	0.05	0.04	0.04	0.04	-8.33%	26,517,070
Mar 3, 2026	0.05	0.05	0.05	0.05	0.05	9.09%	28,544,780
Mar 2, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	12,567,100
Feb 27, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	10,499,280
Feb 26, 2026	0.05	0.05	0.04	0.04	0.04	-10.42%	28,656,580
Feb 25, 2026	0.05	0.05	0.05	0.05	0.05	2.13%	13,929,050
Feb 24, 2026	0.05	0.05	0.05	0.05	0.05	-	17,329,650
Feb 23, 2026	0.05	0.05	0.05	0.05	0.05	-7.84%	19,160,200
Feb 20, 2026	0.05	0.05	0.05	0.05	0.05	6.25%	46,549,020
Feb 19, 2026	0.05	0.05	0.05	0.05	0.05	6.67%	15,305,970
Feb 18, 2026	0.05	0.05	0.04	0.05	0.05	-	12,908,520
Feb 17, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	25,671,110
Feb 16, 2026	0.05	0.05	0.04	0.04	0.04	-4.44%	8,229,136
Feb 13, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	35,770,650
Feb 12, 2026	0.05	0.05	0.04	0.04	0.04	-10.64%	22,182,841
Feb 11, 2026	0.05	0.05	0.04	0.05	0.05	2.17%	17,342,608
Feb 10, 2026	0.04	0.05	0.04	0.05	0.05	15.00%	32,011,030
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	31,127,970
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-11.90%	50,286,200
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	33,234,540
Feb 4, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	38,521,770
Feb 3, 2026	0.05	0.05	0.04	0.05	0.05	-	41,200,460
Feb 2, 2026	0.05	0.05	0.04	0.05	0.05	-6.12%	44,614,230
Jan 30, 2026	0.06	0.06	0.05	0.05	0.05	-10.91%	91,703,040
Jan 29, 2026	0.06	0.06	0.05	0.06	0.06	7.84%	88,839,390
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	15.91%	69,944,330
Jan 27, 2026	0.04	0.05	0.04	0.04	0.04	4.76%	49,108,250
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	34,808,000