Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	58.90	60.23	58.25	58.57	58.57	-1.38%	203,663
Feb 11, 2026	61.69	61.69	59.00	59.39	59.39	-0.27%	205,551
Feb 10, 2026	59.00	61.89	58.83	59.55	59.55	0.86%	131,513
Feb 9, 2026	59.08	60.49	58.30	59.04	59.04	-0.47%	125,971
Feb 6, 2026	59.30	60.56	58.00	59.32	59.32	-1.90%	118,849
Feb 5, 2026	61.32	61.32	60.05	60.47	60.47	-1.14%	106,747
Feb 4, 2026	60.15	62.46	60.15	61.17	61.17	0.08%	109,634
Feb 3, 2026	62.90	63.10	60.59	61.12	61.12	1.21%	258,578
Feb 2, 2026	62.99	62.99	58.20	60.39	60.39	-0.87%	209,612
Feb 1, 2026	61.63	62.00	60.15	60.92	60.92	1.55%	171,039
Jan 30, 2026	61.15	62.61	58.01	59.99	59.99	-3.58%	106,106
Jan 29, 2026	62.00	62.94	61.65	62.22	62.22	0.92%	115,011
Jan 28, 2026	62.13	63.47	61.50	61.65	61.65	-2.87%	128,005
Jan 27, 2026	62.25	64.19	61.11	63.47	63.47	2.16%	116,091
Jan 23, 2026	63.20	64.84	62.05	62.13	62.13	-2.34%	97,958
Jan 22, 2026	64.69	64.69	61.75	63.62	63.62	2.32%	151,235
Jan 21, 2026	63.43	65.00	61.20	62.18	62.18	-3.91%	257,038
Jan 20, 2026	65.21	66.57	64.27	64.71	64.71	-0.75%	227,182
Jan 19, 2026	65.20	65.99	64.96	65.20	65.20	-0.78%	128,268
Jan 16, 2026	65.15	66.46	65.12	65.71	65.71	0.18%	379,499
Jan 14, 2026	64.30	66.45	64.30	65.59	65.59	0.69%	562,684
Jan 13, 2026	66.15	68.66	61.84	65.14	65.14	-2.94%	997,684
Jan 12, 2026	67.97	68.90	66.05	67.11	67.11	-0.78%	423,286
Jan 9, 2026	67.25	69.51	61.35	67.64	67.64	0.12%	305,630
Jan 8, 2026	68.90	69.07	67.00	67.56	67.56	-2.33%	176,300
Jan 7, 2026	68.69	69.90	66.89	69.17	69.17	0.12%	142,840
Jan 6, 2026	69.20	71.46	66.23	69.09	69.09	4.32%	704,598
Jan 5, 2026	61.11	67.99	60.02	66.23	66.23	10.59%	3,920,252
Jan 2, 2026	58.40	60.60	57.70	59.89	59.89	3.87%	51,366
Jan 1, 2026	58.23	58.98	57.48	57.66	57.66	-0.88%	35,538
Dec 31, 2025	59.01	59.70	58.03	58.17	58.17	-1.42%	27,798
Dec 30, 2025	59.80	59.90	58.26	59.01	59.01	-0.46%	10,297
Dec 29, 2025	57.75	62.00	56.86	59.28	59.28	2.70%	36,090
Dec 26, 2025	58.12	58.50	57.00	57.72	57.72	-1.95%	36,836
Dec 24, 2025	59.65	59.65	58.17	58.87	58.87	0.20%	20,595
Dec 23, 2025	59.45	59.95	57.60	58.75	58.75	-0.69%	29,650
Dec 22, 2025	58.92	59.96	58.50	59.16	59.16	0.41%	19,502
Dec 19, 2025	59.25	59.65	58.56	58.92	58.92	-0.34%	12,846
Dec 18, 2025	59.99	60.24	58.61	59.12	59.12	-0.89%	19,465
Dec 17, 2025	59.30	60.48	59.30	59.65	59.65	0.64%	11,843
Dec 16, 2025	60.75	60.88	57.13	59.27	59.27	-1.23%	81,894
Dec 15, 2025	60.21	60.79	59.10	60.01	60.01	-1.49%	10,586
Dec 12, 2025	61.45	61.89	60.00	60.92	60.92	1.42%	14,592
Dec 11, 2025	59.46	62.00	57.70	60.07	60.07	1.03%	34,562
Dec 10, 2025	61.00	61.80	58.34	59.46	59.46	-3.96%	15,837
Dec 9, 2025	60.89	62.00	58.10	61.91	61.91	4.45%	35,098
Dec 8, 2025	61.39	62.00	58.00	59.27	59.27	-1.53%	24,787
Dec 5, 2025	56.00	61.00	54.50	60.19	60.19	5.86%	115,472
Dec 4, 2025	57.83	57.83	55.31	56.86	56.86	-0.98%	38,241
Dec 3, 2025	58.76	59.57	57.11	57.42	57.42	-2.00%	17,830