Alphaville Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.64	0.65	0.61	0.64	0.64	-	32,200
May 25, 2026	0.66	0.67	0.64	0.64	0.64	-1.54%	15,800
May 22, 2026	0.66	0.71	0.64	0.65	0.65	1.56%	7,600
May 21, 2026	0.66	0.67	0.62	0.64	0.64	-3.03%	5,100
May 20, 2026	0.66	0.68	0.65	0.66	0.66	1.54%	9,200
May 19, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	18,900
May 18, 2026	0.73	0.76	0.67	0.67	0.67	-6.94%	40,800
May 15, 2026	0.77	0.77	0.72	0.72	0.72	-8.86%	58,000
May 14, 2026	0.76	0.80	0.76	0.79	0.79	3.95%	10,500
May 13, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	14,500
May 12, 2026	0.82	0.82	0.79	0.80	0.80	-	3,900
May 11, 2026	0.87	0.89	0.80	0.80	0.80	-8.05%	71,000
May 8, 2026	0.97	0.98	0.87	0.87	0.87	-5.43%	37,500
May 7, 2026	0.92	0.92	0.91	0.92	0.92	-3.16%	19,400
May 6, 2026	0.96	0.96	0.91	0.95	0.95	5.56%	5,200
May 5, 2026	0.97	0.97	0.89	0.90	0.90	-2.17%	12,700
May 4, 2026	0.87	0.99	0.87	0.92	0.92	3.37%	16,100
Apr 30, 2026	0.97	0.97	0.89	0.89	0.89	-8.25%	69,500
Apr 29, 2026	0.97	0.97	0.93	0.97	0.97	3.19%	15,000
Apr 28, 2026	0.97	0.97	0.93	0.94	0.94	-2.08%	5,600
Apr 27, 2026	0.98	0.99	0.92	0.96	0.96	4.35%	20,000
Apr 24, 2026	0.95	1.04	0.91	0.92	0.92	1.10%	14,300
Apr 23, 2026	1.02	1.02	0.91	0.91	0.91	-10.78%	30,400
Apr 22, 2026	1.05	1.05	0.95	1.02	1.02	0.99%	83,000
Apr 20, 2026	1.10	1.22	1.01	1.01	1.01	-6.48%	83,800
Apr 17, 2026	0.96	1.09	0.95	1.08	1.08	12.50%	350,600
Apr 16, 2026	0.97	0.99	0.90	0.96	0.96	1.05%	125,400
Apr 15, 2026	0.89	0.95	0.88	0.95	0.95	6.74%	158,400
Apr 14, 2026	0.91	0.94	0.89	0.89	0.89	1.14%	12,000
Apr 13, 2026	0.90	0.90	0.83	0.88	0.88	1.15%	26,100
Apr 10, 2026	0.95	0.95	0.80	0.87	0.87	-3.33%	65,700
Apr 9, 2026	0.95	0.97	0.84	0.90	0.90	-3.23%	128,600
Apr 8, 2026	0.76	0.94	0.75	0.93	0.93	22.37%	285,400
Apr 7, 2026	0.73	0.79	0.70	0.76	0.76	4.11%	22,400
Apr 6, 2026	0.71	0.78	0.71	0.73	0.73	4.29%	4,700
Apr 2, 2026	0.80	0.80	0.69	0.70	0.70	1.45%	13,000
Apr 1, 2026	0.68	0.70	0.68	0.69	0.69	4.55%	3,700
Mar 31, 2026	0.68	0.68	0.65	0.66	0.66	-4.35%	2,100
Mar 30, 2026	0.68	0.69	0.64	0.69	0.69	1.47%	7,900
Mar 27, 2026	0.68	0.69	0.68	0.68	0.68	1.49%	103,300
Mar 26, 2026	0.67	0.69	0.66	0.67	0.67	3.08%	54,500
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