Alkali Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	87.26	103.64	86.11	97.09	97.09	12.37%	26,568
May 29, 2026	95.01	96.99	86.00	86.40	86.40	-3.42%	40,871
May 27, 2026	82.00	89.46	81.61	89.46	89.46	20.00%	20,245
May 26, 2026	71.64	74.90	71.63	74.55	74.55	3.83%	1,642
May 25, 2026	72.75	74.85	71.36	71.80	71.80	1.20%	906
May 22, 2026	72.00	72.00	70.18	70.95	70.95	0.64%	614
May 21, 2026	69.06	70.84	66.60	70.50	70.50	2.93%	6,408
May 20, 2026	64.50	68.49	64.50	68.49	68.49	2.25%	407
May 19, 2026	64.50	66.99	63.21	66.98	66.98	3.99%	105
May 18, 2026	64.99	64.99	63.36	64.41	64.41	-2.53%	1,352
May 15, 2026	63.60	68.65	63.60	66.08	66.08	1.29%	2,744
May 14, 2026	68.00	68.00	63.01	65.24	65.24	3.56%	913
May 13, 2026	68.00	68.00	62.62	63.00	63.00	-1.16%	281
May 12, 2026	65.95	67.49	63.40	63.74	63.74	-5.57%	1,272
May 11, 2026	67.26	67.50	65.64	67.50	67.50	3.53%	349
May 8, 2026	67.21	67.44	65.20	65.20	65.20	-2.69%	2,549
May 7, 2026	70.00	70.00	66.56	67.00	67.00	-2.00%	1,670
May 6, 2026	75.40	75.40	67.75	68.37	68.37	3.15%	1,826
May 5, 2026	66.95	66.95	66.28	66.28	66.28	-2.53%	269
May 4, 2026	68.47	68.66	68.00	68.00	68.00	2.26%	53
Apr 30, 2026	67.98	67.98	65.77	66.50	66.50	-1.07%	791
Apr 29, 2026	75.95	75.95	66.56	67.22	67.22	-1.60%	912
Apr 28, 2026	65.26	70.14	65.26	68.31	68.31	2.57%	1,271
Apr 27, 2026	66.60	66.60	66.60	66.60	66.60	-	101
Apr 24, 2026	66.60	66.60	66.60	66.60	66.60	1.14%	200
Apr 23, 2026	65.85	65.85	65.85	65.85	65.85	-	35
Apr 22, 2026	62.70	67.02	62.70	65.85	65.85	-0.77%	2,335
Apr 21, 2026	66.92	67.60	66.36	66.36	66.36	0.55%	389
Apr 20, 2026	67.00	67.90	66.00	66.00	66.00	-1.12%	2,016
Apr 17, 2026	66.75	66.75	65.02	66.75	66.75	-	1,619
Apr 16, 2026	67.00	67.00	66.00	66.75	66.75	1.12%	296
Apr 15, 2026	65.30	69.99	65.30	66.01	66.01	-0.41%	4,703
Apr 13, 2026	65.89	67.81	64.30	66.28	66.28	1.36%	3,629
Apr 10, 2026	66.90	66.90	63.36	65.39	65.39	2.16%	1,363
Apr 9, 2026	63.60	64.70	63.23	64.01	64.01	-0.97%	2,015
Apr 8, 2026	71.90	71.90	63.80	64.64	64.64	2.70%	10,758
Apr 7, 2026	51.89	62.94	51.89	62.94	62.94	20.00%	7,359
Apr 6, 2026	52.27	53.95	50.54	52.45	52.45	0.34%	679
Apr 2, 2026	51.94	52.44	49.00	52.27	52.27	4.17%	1,250
Apr 1, 2026	49.95	51.00	48.93	50.18	50.18	5.38%	3,449
Mar 30, 2026	55.95	55.95	47.50	47.62	47.62	-6.86%	2,188
Mar 27, 2026	54.22	54.22	50.20	51.13	51.13	-5.66%	2,309
Mar 25, 2026	55.00	55.00	54.01	54.20	54.20	-0.18%	4,248
Mar 24, 2026	54.49	55.80	53.98	54.30	54.30	-0.35%	1,433
Mar 23, 2026	54.90	56.31	52.66	54.49	54.49	-2.52%	946
Mar 20, 2026	56.03	56.50	54.90	55.90	55.90	0.34%	2,675
Mar 19, 2026	57.00	57.00	54.16	55.71	55.71	-2.60%	2,932
Mar 18, 2026	57.01	58.86	56.92	57.20	57.20	-0.61%	777
Mar 17, 2026	57.48	59.20	56.70	57.55	57.55	-1.86%	368
Mar 16, 2026	59.75	61.00	58.64	58.64	58.64	1.98%	800