Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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