Alefarm Brewing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.58	2.58	2.39	2.50	2.50	-3.85%	33,018
Jun 22, 2026	2.64	2.67	2.60	2.60	2.60	-2.26%	8,685
Jun 19, 2026	2.68	2.68	2.60	2.66	2.66	2.31%	1,814
Jun 18, 2026	2.61	2.66	2.57	2.60	2.60	-3.35%	69,404
Jun 17, 2026	2.60	2.69	2.55	2.69	2.69	5.08%	29,275
Jun 16, 2026	2.65	2.65	2.56	2.56	2.56	-3.03%	10,483
Jun 15, 2026	2.56	2.65	2.56	2.64	2.64	1.93%	9,183
Jun 12, 2026	2.60	2.64	2.59	2.59	2.59	-	5,302
Jun 11, 2026	2.61	2.66	2.59	2.59	2.59	-1.15%	3,073
Jun 10, 2026	2.69	2.69	2.62	2.62	2.62	-1.13%	760
Jun 9, 2026	2.73	2.75	2.65	2.65	2.65	-0.38%	6,065
Jun 8, 2026	2.52	2.69	2.50	2.66	2.66	2.31%	11,010
Jun 4, 2026	2.56	2.74	2.56	2.60	2.60	1.56%	4,669
Jun 3, 2026	2.69	2.69	2.56	2.56	2.56	-4.83%	17,507
Jun 2, 2026	2.60	2.72	2.60	2.69	2.69	5.49%	44,002
Jun 1, 2026	2.73	2.73	2.55	2.55	2.55	-6.59%	85,866
May 29, 2026	2.71	2.78	2.70	2.73	2.73	1.11%	26,865
May 28, 2026	2.60	2.73	2.60	2.70	2.70	1.50%	30,032
May 27, 2026	2.63	2.67	2.58	2.66	2.66	3.10%	17,346
May 26, 2026	2.42	2.60	2.42	2.58	2.58	1.18%	32,916
May 22, 2026	2.55	2.57	2.35	2.55	2.55	-1.16%	44,311
May 21, 2026	2.58	2.67	2.38	2.58	2.58	-3.73%	46,053
May 20, 2026	2.71	2.71	2.31	2.68	2.68	-0.37%	68,043
May 19, 2026	2.71	2.73	2.65	2.69	2.69	-1.82%	119,959
May 18, 2026	2.70	2.87	2.67	2.74	2.74	1.48%	44,769
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	-	29,834
May 1, 2026	2.80	2.80	2.69	2.77	2.77	-0.72%	14,266
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