Alefarm Brewing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	3.25	3.30	2.90	3.21	3.21	-1.23%	17,249
Sep 3, 2026	3.06	3.27	3.06	3.25	3.25	6.21%	32,528
Sep 2, 2026	3.08	3.08	3.06	3.06	3.06	-1.92%	4,485
Sep 1, 2026	3.29	3.29	3.03	3.12	3.12	-1.58%	24,806
Aug 31, 2026	3.00	3.20	3.00	3.17	3.17	5.67%	56,940
Aug 28, 2026	2.84	3.00	2.84	3.00	3.00	5.63%	14,218
Aug 27, 2026	2.70	2.85	2.66	2.84	2.84	-	16,453
Aug 26, 2026	2.85	2.85	2.84	2.84	2.84	-0.35%	4,879
Aug 25, 2026	2.79	2.85	2.69	2.85	2.85	1.79%	14,329
Aug 24, 2026	2.69	2.80	2.69	2.80	2.80	1.45%	8,327
Aug 21, 2026	2.63	2.81	2.63	2.76	2.76	4.55%	21,407
Aug 20, 2026	2.90	2.90	2.60	2.64	2.64	-8.65%	41,591
Aug 19, 2026	2.78	2.89	2.76	2.89	2.89	-0.34%	13,772
Aug 18, 2026	2.79	2.90	2.79	2.90	2.90	2.11%	9,591
Aug 17, 2026	2.90	2.90	2.83	2.84	2.84	-2.07%	2,256
Aug 14, 2026	2.98	2.98	2.89	2.90	2.90	0.69%	12,825
Aug 13, 2026	2.81	2.89	2.79	2.88	2.88	2.49%	21,578
Aug 12, 2026	2.82	3.00	2.81	2.81	2.81	0.72%	29,224
Aug 11, 2026	2.82	2.82	2.74	2.79	2.79	-2.11%	7,171
Aug 10, 2026	2.79	2.87	2.75	2.85	2.85	-1.04%	42,696
Aug 7, 2026	2.78	2.98	2.70	2.88	2.88	3.97%	29,398
Aug 6, 2026	2.89	2.97	2.77	2.77	2.77	-4.48%	10,245
Aug 5, 2026	2.90	2.90	2.77	2.90	2.90	-3.01%	15,891
Aug 4, 2026	3.10	3.10	2.89	2.99	2.99	-0.33%	5,864
Aug 3, 2026	2.90	3.10	2.87	3.00	3.00	4.53%	27,037
Jul 31, 2026	2.67	2.90	2.67	2.87	2.87	7.49%	2,991
Jul 30, 2026	2.80	2.80	2.67	2.67	2.67	2.30%	18,272
Jul 29, 2026	2.61	2.61	2.61	2.61	2.61	-1.51%	27
Jul 28, 2026	2.84	2.84	2.65	2.65	2.65	-3.64%	16,124
Jul 27, 2026	2.90	2.90	2.75	2.75	2.75	-1.79%	4,424
Jul 24, 2026	2.60	2.80	2.58	2.80	2.80	-0.71%	6,688
Jul 23, 2026	2.82	2.82	2.57	2.82	2.82	0.71%	2,296
Jul 22, 2026	2.67	2.89	2.63	2.80	2.80	6.87%	25,874
Jul 21, 2026	2.64	2.67	2.62	2.62	2.62	-	14,497
Jul 20, 2026	2.64	2.64	2.62	2.62	2.62	-0.76%	2,593
Jul 17, 2026	2.64	2.65	2.64	2.64	2.64	-	1,022
Jul 16, 2026	2.64	2.64	2.55	2.64	2.64	-0.38%	1,226
Jul 15, 2026	2.58	2.65	2.58	2.65	2.65	3.11%	30,072
Jul 14, 2026	2.57	2.58	2.57	2.57	2.57	-	1,337
Jul 13, 2026	2.58	2.58	2.50	2.57	2.57	3.21%	11,939
Jul 9, 2026	2.50	2.51	2.41	2.49	2.49	-0.80%	7,780
Jul 8, 2026	2.58	2.58	2.51	2.51	2.51	-2.33%	4,256
Jul 7, 2026	2.53	2.58	2.43	2.57	2.57	0.78%	25,140
Jul 6, 2026	2.50	2.55	2.50	2.55	2.55	-	1,184
Jul 3, 2026	2.56	2.58	2.42	2.55	2.55	-	3,340
Jul 2, 2026	2.58	2.58	2.37	2.55	2.55	1.59%	11,933
Jul 1, 2026	2.51	2.51	2.42	2.51	2.51	-	1,620
Jun 30, 2026	2.44	2.51	2.42	2.51	2.51	2.87%	12,914
Jun 29, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	200
Jun 26, 2026	2.56	2.56	2.42	2.48	2.48	-3.13%	3,020