Alphaville Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	1.12	1.14	1.02	1.02	1.02	-8.93%	34,900
Dec 15, 2025	1.16	1.16	1.12	1.12	1.12	-3.45%	15,900
Dec 12, 2025	1.17	1.17	1.16	1.16	1.16	1.75%	4,500
Dec 11, 2025	1.12	1.19	1.12	1.14	1.14	-3.39%	11,500
Dec 10, 2025	1.19	1.19	1.18	1.18	1.18	2.61%	1,200
Dec 9, 2025	1.10	1.15	1.10	1.15	1.15	0.88%	8,900
Dec 8, 2025	1.15	1.15	1.13	1.14	1.14	-0.87%	4,300
Dec 5, 2025	1.16	1.16	1.13	1.15	1.15	-5.74%	5,700
Dec 4, 2025	1.11	1.23	1.08	1.22	1.22	10.91%	57,100
Dec 3, 2025	1.12	1.12	1.08	1.10	1.10	-1.79%	49,000
Dec 2, 2025	1.18	1.18	1.08	1.12	1.12	-5.08%	54,800
Dec 1, 2025	1.21	1.21	1.18	1.18	1.18	-1.67%	3,800
Nov 28, 2025	1.20	1.25	1.20	1.20	1.20	-	10,500
Nov 27, 2025	1.27	1.27	1.20	1.20	1.20	-6.98%	61,900
Nov 26, 2025	1.31	1.33	1.29	1.29	1.29	-3.01%	7,100
Nov 25, 2025	1.40	1.40	1.30	1.33	1.33	-3.62%	171,700
Nov 24, 2025	1.44	1.44	1.35	1.38	1.38	-4.17%	12,800
Nov 21, 2025	1.44	1.44	1.44	1.44	1.44	-	100
Nov 19, 2025	1.44	1.44	1.44	1.44	1.44	-0.69%	600
Nov 18, 2025	1.39	1.45	1.39	1.45	1.45	-2.03%	900
Nov 17, 2025	1.52	1.54	1.42	1.48	1.48	-1.99%	38,000
Nov 14, 2025	1.51	1.51	1.50	1.51	1.51	-1.31%	2,600
Nov 12, 2025	1.52	1.53	1.48	1.53	1.53	2.00%	9,100
Nov 11, 2025	1.35	1.50	1.35	1.50	1.50	7.91%	20,400
Nov 10, 2025	1.38	1.41	1.35	1.39	1.39	0.72%	50,900
Nov 7, 2025	1.42	1.44	1.36	1.38	1.38	-2.13%	22,800
Nov 6, 2025	1.42	1.42	1.41	1.41	1.41	0.71%	9,000
Nov 5, 2025	1.39	1.41	1.39	1.40	1.40	-	1,700