Alphalogic Techsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.16	55.16	51.13	51.47	51.47	-3.18%	4,158
May 27, 2026	56.50	56.50	52.06	53.16	53.16	-1.48%	647
May 26, 2026	53.35	57.60	53.35	53.96	53.96	-3.64%	33,076
May 25, 2026	58.70	58.70	54.00	56.00	56.00	-0.30%	2,893
May 22, 2026	54.95	56.55	54.75	56.17	56.17	2.20%	6,612
May 21, 2026	52.11	55.00	52.00	54.96	54.96	3.60%	3,404
May 20, 2026	54.85	54.90	53.00	53.05	53.05	-3.28%	304
May 19, 2026	52.97	54.99	52.00	54.85	54.85	3.49%	5,180
May 18, 2026	54.79	54.79	52.06	53.00	53.00	-3.27%	2,202
May 15, 2026	54.00	55.50	53.70	54.79	54.79	2.64%	5,361
May 14, 2026	52.36	54.70	51.12	53.38	53.38	-0.09%	1,394
May 13, 2026	54.00	54.00	52.04	53.43	53.43	2.16%	1,630
May 12, 2026	54.70	54.89	51.90	52.30	52.30	-3.04%	3,830
May 11, 2026	56.40	56.50	53.66	53.94	53.94	-4.36%	3,149
May 8, 2026	55.00	56.45	54.60	56.40	56.40	2.55%	8,154
May 7, 2026	55.00	56.49	54.50	55.00	55.00	-0.33%	6,051
May 6, 2026	55.80	56.50	54.51	55.18	55.18	-1.11%	2,748
May 5, 2026	53.13	56.00	53.00	55.80	55.80	3.49%	6,318
May 4, 2026	55.00	55.50	53.13	53.92	53.92	-2.85%	2,928
Apr 30, 2026	55.00	56.00	54.01	55.50	55.50	-0.20%	1,849
Apr 29, 2026	54.71	57.04	54.71	55.61	55.61	1.65%	2,928
Apr 28, 2026	59.80	59.80	54.35	54.71	54.71	-4.14%	4,582
Apr 27, 2026	54.45	57.85	54.45	57.07	57.07	2.15%	5,069
Apr 24, 2026	56.12	56.98	54.50	55.87	55.87	-0.45%	3,534
Apr 23, 2026	58.00	60.36	55.35	56.12	56.12	-3.24%	8,426
Apr 22, 2026	59.00	59.00	57.50	58.00	58.00	-2.60%	4,171
Apr 21, 2026	60.20	62.49	59.11	59.55	59.55	-3.59%	9,242
Apr 20, 2026	63.50	63.50	60.40	61.77	61.77	-2.74%	9,560
Apr 17, 2026	64.00	64.26	61.41	63.51	63.51	1.36%	6,755
Apr 16, 2026	65.50	65.50	61.80	62.66	62.66	-0.02%	10,920
Apr 15, 2026	65.70	65.70	61.79	62.67	62.67	0.35%	35,622
Apr 13, 2026	67.00	72.35	61.05	62.45	62.45	-6.60%	180,670
Apr 10, 2026	62.00	66.86	61.00	66.86	66.86	19.99%	92,158
Apr 9, 2026	47.99	55.72	46.70	55.72	55.72	19.98%	26,595
Apr 8, 2026	41.50	47.00	41.24	46.44	46.44	12.75%	18,232
Apr 7, 2026	41.30	41.50	39.60	41.19	41.19	1.45%	7,889
Apr 6, 2026	42.00	42.00	40.00	40.60	40.60	-2.24%	3,271
Apr 2, 2026	40.03	41.59	39.79	41.53	41.53	2.95%	5,972
Apr 1, 2026	41.99	42.65	35.10	40.34	40.34	3.46%	122,682
Mar 30, 2026	37.97	41.35	34.30	38.99	38.99	3.59%	13,207
Mar 27, 2026	40.95	40.95	36.61	37.64	37.64	-4.56%	13,922
Mar 25, 2026	41.99	41.99	39.00	39.44	39.44	-1.52%	10,294
Mar 24, 2026	42.00	42.00	37.90	40.05	40.05	1.01%	10,844
Mar 23, 2026	39.84	39.99	35.50	39.65	39.65	2.88%	5,152
Mar 20, 2026	40.01	41.99	38.50	38.54	38.54	-3.67%	7,125
Mar 19, 2026	40.31	41.00	39.60	40.01	40.01	-0.72%	4,213
Mar 18, 2026	37.95	41.73	37.94	40.30	40.30	6.22%	13,672
Mar 17, 2026	37.53	40.00	37.00	37.94	37.94	2.57%	5,010
Mar 16, 2026	33.25	38.50	33.25	36.99	36.99	1.57%	9,652
Mar 13, 2026	35.00	38.51	32.50	36.42	36.42	4.03%	19,214