Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.90	61.95	58.68	60.12	60.12	1.50%	364,732
Jun 17, 2026	57.50	60.26	56.74	59.23	59.23	3.42%	280,403
Jun 16, 2026	56.90	58.00	55.90	57.27	57.27	1.22%	326,433
Jun 15, 2026	59.98	59.98	54.69	56.58	56.58	0.62%	253,664
Jun 12, 2026	54.95	57.00	53.50	56.23	56.23	4.15%	276,907
Jun 11, 2026	53.98	54.89	52.26	53.99	53.99	2.88%	301,503
Jun 10, 2026	53.11	53.75	52.20	52.48	52.48	-0.25%	367,622
Jun 9, 2026	55.89	55.89	52.50	52.61	52.61	-1.85%	314,930
Jun 8, 2026	54.27	54.42	53.00	53.60	53.60	-2.14%	258,741
Jun 5, 2026	54.70	55.46	54.28	54.77	54.77	0.42%	302,934
Jun 4, 2026	54.88	55.14	54.20	54.54	54.54	-0.76%	266,600
Jun 3, 2026	56.63	57.00	54.43	54.96	54.96	-1.68%	368,449
Jun 2, 2026	56.08	56.98	54.50	55.90	55.90	0.78%	225,620
Jun 1, 2026	57.54	57.54	54.50	55.47	55.47	-1.28%	301,221
May 29, 2026	62.39	62.70	55.76	56.19	56.19	-0.95%	323,194
May 27, 2026	56.91	57.98	56.50	56.73	56.73	-0.86%	214,638
May 26, 2026	59.34	59.60	56.74	57.22	57.22	-3.12%	354,861
May 25, 2026	60.30	61.30	58.30	59.06	59.06	-1.89%	289,338
May 22, 2026	59.70	60.40	58.49	60.20	60.20	1.98%	275,753
May 21, 2026	60.01	60.01	58.10	59.03	59.03	1.51%	383,215
May 20, 2026	59.32	59.32	55.56	58.15	58.15	-1.24%	345,500
May 19, 2026	59.85	59.86	57.60	58.88	58.88	0.53%	200,776
May 18, 2026	59.15	60.59	57.70	58.57	58.57	-1.50%	140,433
May 15, 2026	62.15	62.25	57.57	59.46	59.46	-3.69%	308,925
May 14, 2026	62.15	63.35	61.36	61.74	61.74	-1.31%	221,230
May 13, 2026	63.99	63.99	61.45	62.56	62.56	-0.37%	232,474
May 12, 2026	60.20	64.49	59.52	62.79	62.79	8.88%	378,377
May 11, 2026	58.59	60.09	57.35	57.67	57.67	-1.65%	345,312
May 8, 2026	60.25	60.25	57.79	58.64	58.64	0.10%	203,251
May 7, 2026	59.95	61.50	58.10	58.58	58.58	0.12%	240,857
May 6, 2026	57.80	60.00	56.77	58.51	58.51	2.36%	327,814
May 5, 2026	57.36	57.80	56.00	57.16	57.16	0.28%	332,722
May 4, 2026	54.35	57.74	54.31	57.00	57.00	4.13%	356,787
Apr 30, 2026	55.19	55.40	54.15	54.74	54.74	-0.56%	266,090
Apr 29, 2026	56.00	56.00	54.38	55.05	55.05	0.77%	231,708
Apr 28, 2026	55.00	55.60	54.32	54.63	54.63	-0.18%	217,785
Apr 27, 2026	54.11	55.24	54.11	54.73	54.73	0.31%	135,246
Apr 24, 2026	55.10	55.50	54.00	54.56	54.56	-0.89%	254,343
Apr 23, 2026	54.75	55.58	54.75	55.05	55.05	-0.09%	227,885
Apr 22, 2026	54.77	56.06	54.72	55.10	55.10	0.58%	200,344
Apr 21, 2026	55.70	56.88	54.60	54.78	54.78	-0.15%	171,120
Apr 20, 2026	55.21	56.10	54.26	54.86	54.86	-1.17%	166,771
Apr 17, 2026	55.18	56.00	55.04	55.51	55.51	0.13%	197,489
Apr 16, 2026	57.39	57.39	55.01	55.44	55.44	-0.34%	254,023
Apr 15, 2026	55.00	58.00	54.64	55.63	55.63	2.15%	378,083
Apr 13, 2026	54.00	56.05	53.07	54.46	54.46	-1.22%	160,533
Apr 10, 2026	52.80	57.00	52.80	55.13	55.13	5.03%	269,258
Apr 9, 2026	53.73	54.59	52.10	52.49	52.49	-2.31%	242,012
Apr 8, 2026	53.80	54.73	52.79	53.73	53.73	3.65%	562,954
Apr 7, 2026	52.00	52.53	50.65	51.84	51.84	-0.61%	292,972