Alphaville Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	6.40	6.40	6.37	6.37	6.37	-	300
Sep 9, 2026	6.41	6.41	6.37	6.37	6.37	-2.00%	600
Sep 8, 2026	6.60	6.60	6.50	6.50	6.50	-5.80%	1,000
Sep 3, 2026	6.90	6.90	6.90	6.90	6.90	-	100
Sep 1, 2026	6.90	6.90	6.90	6.90	6.90	-	400
Aug 31, 2026	7.00	7.00	6.90	6.90	6.90	-1.43%	300
Aug 28, 2026	6.56	7.00	6.22	7.00	7.00	-8.97%	2,000
Aug 27, 2026	7.69	7.69	7.69	7.69	7.69	2.67%	100
Aug 26, 2026	7.22	7.49	7.22	7.49	7.49	1.77%	400
Aug 25, 2026	8.00	8.00	7.11	7.36	7.36	-13.62%	4,800
Aug 24, 2026	8.51	8.53	8.51	8.52	8.52	0.24%	500
Aug 21, 2026	8.50	8.93	8.50	8.50	8.50	-15.00%	1,000
Aug 18, 2026	10.00	10.00	10.00	10.00	10.00	-4.76%	500
Jul 31, 2026	10.55	10.55	10.50	10.50	10.50	-3.14%	300
Jul 28, 2026	10.84	10.84	10.84	10.84	10.84	-0.09%	100
Jul 24, 2026	10.84	10.85	10.84	10.85	10.85	-0.18%	200
Jul 23, 2026	10.87	10.87	10.87	10.87	10.87	-0.18%	100
Jul 22, 2026	10.89	10.89	10.89	10.89	10.89	7.29%	700
Jul 21, 2026	10.15	10.15	10.15	10.15	10.15	-	100
Jul 17, 2026	10.22	10.22	10.15	10.15	10.15	-3.43%	2,300
Jul 16, 2026	11.50	11.50	10.51	10.51	10.51	-9.08%	900
Jul 15, 2026	11.56	11.56	11.56	11.56	11.56	-3.51%	100
Jul 13, 2026	11.98	11.98	11.98	11.98	11.98	-0.83%	100
Jul 9, 2026	12.08	12.08	12.08	12.08	12.08	-	100
Jul 8, 2026	12.09	12.09	12.08	12.08	12.08	-0.33%	300
Jul 7, 2026	12.12	12.12	12.12	12.12	12.12	-4.79%	200
Jul 6, 2026	12.73	12.73	12.73	12.73	12.73	-0.16%	100
Jul 3, 2026	12.75	12.75	12.75	12.75	12.75	-0.16%	100
Jul 2, 2026	12.80	12.80	12.77	12.77	12.77	-1.39%	700
Jul 1, 2026	12.94	12.95	12.94	12.95	12.95	-	300
Jun 26, 2026	12.95	12.95	12.95	12.95	12.95	-	100
Jun 25, 2026	12.95	12.95	12.95	12.95	12.95	-0.15%	100
Jun 22, 2026	12.97	12.97	12.97	12.97	12.97	-0.23%	100
Jun 19, 2026	13.00	13.00	13.00	13.00	13.00	-	100
Jun 18, 2026	13.00	13.00	13.00	13.00	13.00	-0.08%	100
Jun 17, 2026	13.01	13.01	13.01	13.01	13.01	-	200
Jun 15, 2026	13.50	13.51	13.01	13.01	13.01	-3.63%	600
Jun 12, 2026	13.50	14.50	13.50	13.50	13.50	-5.26%	188
Jun 11, 2026	13.75	14.25	13.25	14.25	14.25	3.64%	96
Jun 10, 2026	15.25	15.25	13.25	13.75	13.75	-9.84%	584
Jun 9, 2026	15.75	15.75	15.25	15.25	15.25	-3.17%	552
Jun 8, 2026	15.75	16.00	15.75	15.75	15.75	1.61%	148
Jun 5, 2026	15.75	15.75	15.50	15.50	15.50	-	252
Jun 3, 2026	15.50	15.75	15.25	15.50	15.50	-1.59%	180
Jun 2, 2026	16.00	16.00	15.75	15.75	15.75	1.61%	332
Jun 1, 2026	15.75	16.00	15.25	15.50	15.50	-1.59%	320
May 29, 2026	15.75	17.00	15.75	15.75	15.75	-	228
May 28, 2026	15.75	16.00	15.75	15.75	15.75	-	104
May 27, 2026	16.25	16.25	15.25	15.75	15.75	-1.56%	768
May 26, 2026	16.00	16.25	15.25	16.00	16.00	-	1,288