Alphaville Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.94	0.94	0.83	0.84	0.84	-10.64%	39,900
Jan 9, 2026	0.94	0.94	0.94	0.94	0.94	-	3,500
Jan 8, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	12,000
Jan 7, 2026	0.98	0.98	0.94	0.95	0.95	-	1,800
Jan 6, 2026	0.97	0.97	0.92	0.95	0.95	1.06%	14,500
Jan 5, 2026	0.97	0.97	0.91	0.94	0.94	-2.08%	3,000
Jan 2, 2026	0.92	0.96	0.92	0.96	0.96	4.35%	2,100
Dec 30, 2025	0.96	0.96	0.92	0.92	0.92	-2.13%	5,300
Dec 29, 2025	0.93	0.95	0.93	0.94	0.94	-	13,900
Dec 26, 2025	0.96	0.96	0.94	0.94	0.94	-1.05%	4,800
Dec 23, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	27,100
Dec 22, 2025	0.96	0.99	0.93	0.93	0.93	-6.06%	29,300
Dec 19, 2025	0.97	1.00	0.96	0.99	0.99	-	28,600
Dec 18, 2025	0.97	1.02	0.97	0.99	0.99	2.06%	10,300
Dec 17, 2025	1.03	1.03	0.97	0.97	0.97	-4.90%	32,200