Alefarm Brewing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.81	2.81	2.70	2.70	2.70	-0.74%	10,013
May 12, 2026	2.71	2.77	2.70	2.72	2.72	0.37%	9,345
May 11, 2026	2.76	2.82	2.71	2.71	2.71	-1.81%	15,736
May 8, 2026	2.78	2.78	2.72	2.76	2.76	-2.13%	11,881
May 7, 2026	2.85	2.85	2.77	2.82	2.82	-1.05%	8,172
May 6, 2026	2.85	2.85	2.79	2.85	2.85	-	28,195
May 5, 2026	2.77	2.86	2.72	2.85	2.85	2.89%	15,947
May 4, 2026	2.78	2.86	2.70	2.77	2.77	-0.72%	29,834
Apr 30, 2026	2.73	2.79	2.68	2.79	2.79	2.20%	22,757
Apr 29, 2026	2.75	2.76	2.66	2.73	2.73	-2.50%	27,853
Apr 28, 2026	2.65	2.86	2.65	2.80	2.80	5.66%	20,054
Apr 27, 2026	2.65	2.80	2.61	2.65	2.65	-1.49%	19,659
Apr 24, 2026	2.72	2.76	2.65	2.69	2.69	-3.93%	3,972
Apr 23, 2026	2.73	2.80	2.73	2.80	2.80	4.48%	5,925
Apr 22, 2026	2.94	2.94	2.62	2.68	2.68	-8.84%	21,077
Apr 21, 2026	2.92	2.94	2.62	2.94	2.94	3.52%	30,606
Apr 20, 2026	2.90	2.90	2.81	2.84	2.84	-2.07%	8,396
Apr 17, 2026	2.90	2.90	2.81	2.90	2.90	1.40%	22,512
Apr 16, 2026	3.05	3.05	2.86	2.86	2.86	-4.35%	29,635
Apr 15, 2026	3.00	3.00	2.92	2.99	2.99	-1.64%	17,268
Apr 14, 2026	2.77	3.04	2.77	3.04	3.04	6.29%	25,404
Apr 13, 2026	2.98	2.98	2.78	2.86	2.86	-2.05%	27,619
Apr 10, 2026	2.83	3.00	2.70	2.92	2.92	3.18%	83,647
Apr 9, 2026	2.78	2.88	2.70	2.83	2.83	-1.74%	8,122
Apr 8, 2026	2.94	2.98	2.87	2.88	2.88	-2.04%	17,978
Apr 7, 2026	2.99	3.01	2.94	2.94	2.94	-1.34%	5,348
Apr 1, 2026	3.00	3.00	2.94	2.98	2.98	-	6,456
Mar 31, 2026	3.06	3.06	2.96	2.98	2.98	-0.67%	8,299
Mar 30, 2026	2.90	3.00	2.74	3.00	3.00	0.67%	15,050
Mar 27, 2026	2.98	2.98	2.78	2.98	2.98	-	28,667
Mar 26, 2026	2.82	2.98	2.72	2.98	2.98	4.20%	28,906
Mar 25, 2026	2.96	3.28	2.86	2.86	2.86	-2.72%	39,301
Mar 24, 2026	2.76	2.98	2.76	2.94	2.94	2.80%	837
Mar 23, 2026	3.02	3.04	2.62	2.86	2.86	-4.67%	103,686
Mar 20, 2026	3.06	3.10	3.00	3.00	3.00	-1.96%	1,496
Mar 19, 2026	3.02	3.18	2.92	3.06	3.06	4.08%	5,049
Mar 18, 2026	2.90	3.18	2.90	2.94	2.94	2.08%	19,654
Mar 17, 2026	2.88	3.00	2.88	2.88	2.88	-2.70%	53,833
Mar 16, 2026	3.08	3.16	2.86	2.96	2.96	-3.90%	20,431
Mar 13, 2026	3.38	3.38	3.06	3.08	3.08	-	7,048
Mar 12, 2026	3.16	3.40	3.00	3.08	3.08	6.94%	78,047
Mar 11, 2026	2.96	3.28	2.78	2.88	2.88	-6.49%	3,269
Mar 10, 2026	3.12	3.16	2.84	3.08	3.08	-4.35%	24,439
Mar 9, 2026	3.20	3.66	3.04	3.22	3.22	-1.23%	14,523
Mar 6, 2026	3.62	3.62	3.26	3.26	3.26	-6.86%	28,317
Mar 5, 2026	3.38	3.82	3.22	3.50	3.50	15.13%	165,723
Mar 4, 2026	2.54	3.22	2.54	3.04	3.04	21.60%	56,319
Mar 3, 2026	2.94	2.94	2.30	2.50	2.50	-12.59%	28,662
Mar 2, 2026	2.68	2.88	2.68	2.86	2.86	2.14%	6,283
Feb 27, 2026	2.88	2.92	2.76	2.80	2.80	-0.71%	14,504