Alphaville Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	4,800
Mar 24, 2026	0.66	0.67	0.64	0.66	0.66	-	16,000
Mar 23, 2026	0.66	0.67	0.66	0.66	0.66	-	5,400
Mar 20, 2026	0.66	0.66	0.66	0.66	0.66	-	2,200
Mar 19, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,400
Mar 18, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	9,300
Mar 17, 2026	0.69	0.69	0.68	0.68	0.68	-	5,100
Mar 16, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	8,100
Mar 13, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	3,000
Mar 12, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	2,700
Mar 11, 2026	0.74	0.74	0.73	0.73	0.73	-	1,000
Mar 10, 2026	0.74	0.74	0.71	0.73	0.73	1.39%	5,400
Mar 9, 2026	0.75	0.75	0.72	0.72	0.72	-1.37%	9,800
Mar 6, 2026	0.75	0.76	0.73	0.73	0.73	-5.19%	2,500
Mar 5, 2026	0.78	0.78	0.75	0.77	0.77	-	7,200
Mar 4, 2026	0.78	0.79	0.76	0.77	0.77	-4.94%	6,300
Mar 3, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	5,600
Mar 2, 2026	0.79	0.81	0.78	0.80	0.80	1.27%	4,500
Feb 27, 2026	0.81	0.81	0.77	0.79	0.79	-	16,700
Feb 26, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	45,100
Feb 25, 2026	0.83	0.84	0.81	0.81	0.81	-3.57%	21,700
Feb 24, 2026	0.84	0.85	0.81	0.84	0.84	1.20%	35,800
Feb 23, 2026	0.83	0.83	0.83	0.83	0.83	-	3,100
Feb 20, 2026	0.81	0.85	0.81	0.83	0.83	-	4,500
Feb 19, 2026	0.84	0.84	0.82	0.83	0.83	-	4,300
Feb 18, 2026	0.85	0.85	0.82	0.83	0.83	-1.19%	5,000
Feb 13, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	3,200
Feb 12, 2026	0.86	0.86	0.82	0.83	0.83	-1.19%	4,300
Feb 11, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	5,700
Feb 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	200
Feb 9, 2026	0.86	0.86	0.83	0.84	0.84	1.20%	1,900
Feb 6, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	14,400
Feb 5, 2026	0.85	0.85	0.83	0.84	0.84	-2.33%	1,500
Feb 4, 2026	0.87	0.87	0.83	0.86	0.86	-1.15%	9,300
Feb 3, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	1,700
Feb 2, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	8,400
Jan 30, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	17,600
Jan 29, 2026	0.83	0.89	0.83	0.86	0.86	1.18%	11,200
Jan 28, 2026	0.87	0.87	0.83	0.85	0.85	-1.16%	13,000
Jan 27, 2026	0.90	0.90	0.84	0.86	0.86	-2.27%	42,600
Jan 26, 2026	0.88	0.89	0.88	0.88	0.88	1.15%	3,900
Jan 23, 2026	0.85	0.91	0.83	0.87	0.87	-1.14%	8,100
Jan 22, 2026	0.83	0.89	0.83	0.88	0.88	2.33%	24,600
Jan 21, 2026	0.87	0.87	0.83	0.86	0.86	4.88%	13,100
Jan 20, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	31,600
Jan 19, 2026	0.86	0.88	0.85	0.86	0.86	1.18%	11,200
Jan 16, 2026	0.85	0.87	0.85	0.85	0.85	-2.30%	12,900
Jan 15, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	200
Jan 14, 2026	0.87	0.91	0.87	0.88	0.88	2.33%	2,700
Jan 13, 2026	0.86	0.88	0.85	0.86	0.86	2.38%	7,400