Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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