Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	67.10	68.90	66.93	68.24	68.24	0.40%	315,341
Jul 30, 2026	67.90	69.02	66.15	67.97	67.97	1.15%	320,748
Jul 29, 2026	67.60	68.50	66.15	67.20	67.20	-0.55%	297,953
Jul 28, 2026	68.20	69.67	66.99	67.57	67.57	-2.52%	289,677
Jul 27, 2026	68.45	69.90	68.05	69.32	69.32	1.27%	302,677
Jul 24, 2026	65.20	69.90	65.15	68.45	68.45	4.70%	387,574
Jul 23, 2026	66.22	67.41	65.20	65.38	65.38	-2.26%	268,028
Jul 22, 2026	65.10	67.74	64.89	66.89	66.89	2.61%	290,188
Jul 21, 2026	64.25	65.60	64.25	65.19	65.19	1.32%	303,404
Jul 20, 2026	63.37	64.70	62.81	64.34	64.34	-0.49%	248,471
Jul 17, 2026	66.38	67.12	64.10	64.66	64.66	-0.55%	285,967
Jul 16, 2026	61.77	65.79	59.67	65.02	65.02	7.36%	521,293
Jul 15, 2026	60.58	61.68	59.86	60.56	60.56	-0.03%	252,160
Jul 14, 2026	61.50	61.63	60.00	60.58	60.58	-1.14%	242,288
Jul 13, 2026	58.99	61.95	58.37	61.28	61.28	3.88%	342,649
Jul 10, 2026	58.00	59.30	58.00	58.99	58.99	2.61%	307,655
Jul 9, 2026	58.29	58.29	56.95	57.49	57.49	-0.10%	258,816
Jul 8, 2026	57.26	57.86	56.40	57.55	57.55	-0.38%	327,813
Jul 7, 2026	58.19	59.19	57.18	57.77	57.77	-	269,066
Jul 6, 2026	58.27	59.30	57.00	57.77	57.77	0.31%	305,079
Jul 3, 2026	58.65	58.65	57.25	57.59	57.59	-0.98%	276,053
Jul 2, 2026	57.48	58.72	56.33	58.16	58.16	1.18%	286,927
Jul 1, 2026	56.60	58.62	56.16	57.48	57.48	2.35%	321,123
Jun 30, 2026	56.00	57.00	54.93	56.16	56.16	1.28%	309,986
Jun 29, 2026	56.33	57.20	55.30	55.45	55.45	-2.84%	281,421
Jun 25, 2026	58.62	58.95	56.20	57.07	57.07	-2.58%	315,099
Jun 24, 2026	57.40	59.48	55.99	58.58	58.58	2.14%	255,879
Jun 23, 2026	58.49	58.49	57.16	57.35	57.35	-1.63%	301,663
Jun 22, 2026	59.80	59.85	58.00	58.30	58.30	-1.98%	309,113
Jun 19, 2026	60.02	61.19	59.00	59.48	59.48	-1.06%	329,430
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