Alerion Clean Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.28	19.22	18.28	19.02	-	3.15%	17,001
Feb 26, 2026	18.02	18.44	18.02	18.44	18.44	1.21%	4,028
Feb 25, 2026	18.24	18.26	18.00	18.22	18.22	-0.55%	3,189
Feb 24, 2026	18.28	18.32	18.04	18.32	18.32	1.89%	2,551
Feb 23, 2026	18.38	18.42	17.92	17.98	17.98	-1.75%	12,796
Feb 20, 2026	18.50	18.52	18.26	18.30	18.30	-1.29%	2,877
Feb 19, 2026	18.62	18.64	18.32	18.54	18.54	-1.38%	11,028
Feb 18, 2026	18.62	18.90	18.58	18.80	18.80	0.32%	4,528
Feb 17, 2026	18.66	18.76	18.52	18.74	18.74	-0.21%	6,518
Feb 16, 2026	18.70	19.02	18.68	18.78	18.78	-0.53%	7,829
Feb 13, 2026	18.92	18.92	18.52	18.88	18.88	-0.84%	11,467
Feb 12, 2026	19.36	19.36	18.86	19.04	19.04	-1.65%	6,273
Feb 11, 2026	19.00	19.48	18.80	19.36	19.36	1.89%	38,379
Feb 10, 2026	18.62	19.00	18.38	19.00	19.00	1.50%	16,496
Feb 9, 2026	18.46	18.72	18.30	18.72	18.72	1.41%	8,007
Feb 6, 2026	18.36	18.46	18.24	18.46	18.46	-	5,712
Feb 5, 2026	19.10	19.10	18.34	18.46	18.46	-2.33%	10,123
Feb 4, 2026	18.90	19.36	18.54	18.90	18.90	0.75%	30,890
Feb 3, 2026	18.08	18.80	18.06	18.76	18.76	4.11%	20,381
Feb 2, 2026	18.00	18.28	17.90	18.02	18.02	-0.11%	13,302
Jan 30, 2026	18.10	18.10	17.74	18.04	18.04	0.67%	6,181
Jan 29, 2026	17.84	18.10	17.84	17.92	17.92	0.56%	5,435
Jan 28, 2026	17.94	18.04	17.78	17.82	17.82	-0.67%	10,739
Jan 27, 2026	17.52	17.94	17.52	17.94	17.94	1.93%	5,152
Jan 26, 2026	17.50	17.88	17.50	17.60	17.60	-1.79%	17,570
Jan 23, 2026	17.80	18.10	17.78	17.92	17.92	0.22%	8,362
Jan 22, 2026	17.90	18.26	17.84	17.88	17.88	0.45%	5,270
Jan 21, 2026	17.50	17.88	17.50	17.80	17.80	-	5,282
Jan 20, 2026	17.90	17.90	17.50	17.80	17.80	-1.66%	11,358
Jan 19, 2026	18.00	18.18	17.60	18.10	18.10	-0.66%	29,479
Jan 16, 2026	18.52	18.56	18.22	18.22	18.22	-1.94%	5,525
Jan 15, 2026	18.48	18.72	18.48	18.58	18.58	-0.75%	4,075
Jan 14, 2026	18.64	18.78	18.40	18.72	18.72	1.19%	13,245
Jan 13, 2026	18.38	18.70	18.38	18.50	18.50	-0.32%	7,260
Jan 12, 2026	18.80	18.84	18.46	18.56	18.56	-2.21%	19,796
Jan 9, 2026	19.48	19.48	18.74	18.98	18.98	-0.84%	16,561
Jan 8, 2026	19.40	19.68	18.90	19.14	19.14	0.74%	35,541
Jan 7, 2026	18.36	19.00	18.36	19.00	19.00	3.83%	22,558
Jan 6, 2026	18.36	18.50	18.28	18.30	18.30	-0.65%	8,345
Jan 5, 2026	18.68	18.76	18.34	18.42	18.42	-1.29%	5,374
Jan 2, 2026	18.58	18.66	18.34	18.66	18.66	1.19%	13,372
Dec 30, 2025	18.30	18.44	18.14	18.44	18.44	0.33%	12,334
Dec 29, 2025	18.36	18.44	18.00	18.38	18.38	1.55%	12,186
Dec 23, 2025	18.04	18.24	17.96	18.10	18.10	0.56%	10,069
Dec 22, 2025	17.84	18.00	17.52	18.00	18.00	0.11%	21,857
Dec 19, 2025	17.90	18.10	17.76	17.98	17.98	0.90%	12,288
Dec 18, 2025	17.98	17.98	17.34	17.82	17.82	1.71%	5,762
Dec 17, 2025	17.64	17.90	17.42	17.52	17.52	-0.68%	14,901
Dec 16, 2025	18.00	18.08	17.64	17.64	17.64	-1.12%	25,182
Dec 15, 2025	17.32	18.22	17.32	17.84	17.84	2.18%	52,017