Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	52.17	52.63	50.21	52.16	52.16	-1.08%	277,668
Apr 2, 2026	50.80	53.90	49.20	52.73	52.73	3.29%	342,002
Apr 1, 2026	53.93	54.80	50.55	51.05	51.05	2.04%	227,399
Mar 30, 2026	51.15	51.25	48.91	50.03	50.03	-2.44%	127,735
Mar 27, 2026	53.05	53.20	49.91	51.28	51.28	-3.54%	180,407
Mar 25, 2026	53.90	54.90	53.01	53.16	53.16	1.26%	206,921
Mar 24, 2026	54.59	54.59	50.30	52.50	52.50	3.67%	360,383
Mar 23, 2026	54.30	58.40	48.00	50.64	50.64	-7.34%	296,009
Mar 20, 2026	55.38	55.63	54.50	54.65	54.65	-0.18%	351,356
Mar 19, 2026	56.60	56.60	54.16	54.75	54.75	-3.90%	258,566
Mar 18, 2026	56.52	58.31	55.40	56.97	56.97	3.36%	382,714
Mar 17, 2026	54.60	58.99	54.60	55.12	55.12	0.51%	403,405
Mar 16, 2026	55.55	58.40	52.00	54.84	54.84	-0.72%	331,007
Mar 13, 2026	55.05	55.70	54.56	55.24	55.24	-0.52%	268,138
Mar 12, 2026	56.36	56.40	54.38	55.53	55.53	-0.98%	243,077
Mar 11, 2026	59.01	59.35	55.71	56.08	56.08	-5.61%	252,763
Mar 10, 2026	60.99	61.80	58.81	59.41	59.41	-1.61%	373,186
Mar 9, 2026	59.99	60.71	58.25	60.38	60.38	-0.17%	226,215
Mar 6, 2026	60.69	61.15	60.00	60.48	60.48	-1.18%	232,579
Mar 5, 2026	59.61	61.45	58.35	61.20	61.20	3.24%	280,805
Mar 4, 2026	58.35	61.39	49.70	59.28	59.28	-4.57%	330,850
Mar 2, 2026	58.30	63.35	57.00	62.12	62.12	3.16%	567,992
Feb 27, 2026	59.20	60.78	59.20	60.22	60.22	0.10%	315,431
Feb 26, 2026	60.00	60.88	58.74	60.16	60.16	0.37%	375,542
Feb 25, 2026	59.99	60.42	59.29	59.94	59.94	-0.02%	230,747
Feb 24, 2026	61.30	61.36	58.20	59.95	59.95	-0.10%	341,709
Feb 23, 2026	62.00	62.00	57.80	60.01	60.01	2.11%	421,832
Feb 20, 2026	58.00	59.90	57.50	58.77	58.77	1.33%	352,579
Feb 19, 2026	57.64	60.90	57.52	58.00	58.00	1.67%	504,380
Feb 18, 2026	59.00	59.63	56.60	57.05	57.05	-0.97%	327,877
Feb 17, 2026	57.15	59.75	57.15	57.61	57.61	0.21%	278,968
Feb 16, 2026	58.06	59.87	57.20	57.49	57.49	-1.51%	124,782
Feb 13, 2026	58.50	58.85	58.00	58.37	58.37	-0.34%	180,957
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