EPA:ALCBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.42	0.45	0.40	0.41	0.41	-1.46%	1,158,251
Sep 4, 2025	0.46	0.46	0.41	0.41	0.41	-9.27%	1,376,910
Sep 3, 2025	0.46	0.49	0.45	0.45	0.45	-2.58%	832,095
Sep 2, 2025	0.49	0.52	0.44	0.47	0.47	-3.12%	2,266,776
Sep 1, 2025	0.51	0.55	0.48	0.48	0.48	-7.69%	1,226,211
Aug 29, 2025	0.61	0.65	0.49	0.52	0.52	-10.34%	4,445,055
Aug 28, 2025	0.49	0.58	0.47	0.58	0.58	27.75%	5,250,295
Aug 27, 2025	0.37	0.46	0.36	0.45	0.45	19.79%	2,959,518
Aug 26, 2025	0.38	0.40	0.34	0.38	0.38	0.80%	1,800,727
Aug 25, 2025	0.40	0.40	0.37	0.38	0.38	-7.16%	1,169,636
Aug 22, 2025	0.42	0.44	0.38	0.41	0.41	0.75%	1,328,898
Aug 21, 2025	0.41	0.43	0.40	0.40	0.40	-	621,157
Aug 20, 2025	0.42	0.43	0.38	0.40	0.40	-2.19%	1,498,942
Aug 19, 2025	0.42	0.47	0.41	0.41	0.41	-0.96%	1,654,855
Aug 18, 2025	0.45	0.46	0.42	0.42	0.42	-11.13%	1,166,130
Aug 15, 2025	0.48	0.49	0.45	0.47	0.47	-2.71%	887,328
Aug 14, 2025	0.53	0.56	0.48	0.48	0.48	-10.78%	1,119,605
Aug 13, 2025	0.51	0.56	0.46	0.54	0.54	6.75%	1,823,088
Aug 12, 2025	0.55	0.57	0.50	0.50	0.50	-10.00%	1,125,493
Aug 11, 2025	0.55	0.66	0.54	0.56	0.56	7.28%	1,909,746
Aug 8, 2025	0.53	0.63	0.52	0.52	0.52	-0.38%	1,745,756
Aug 7, 2025	0.70	0.71	0.51	0.52	0.52	-21.79%	2,937,876
Aug 6, 2025	0.46	0.75	0.46	0.67	0.67	48.89%	4,994,417
Aug 5, 2025	0.41	0.47	0.40	0.45	0.45	12.50%	1,308,625
Aug 4, 2025	0.41	0.48	0.40	0.40	0.40	-6.98%	1,369,050
Aug 1, 2025	0.49	0.50	0.40	0.43	0.43	-7.53%	2,021,200
Jul 31, 2025	0.52	0.56	0.47	0.47	0.47	-8.10%	1,880,462
Jul 30, 2025	0.47	0.51	0.45	0.51	0.51	7.66%	1,684,567
Jul 29, 2025	0.53	0.55	0.45	0.47	0.47	-11.32%	1,558,698
Jul 28, 2025	0.58	0.61	0.51	0.53	0.53	-4.33%	1,468,417
Jul 25, 2025	0.62	0.62	0.53	0.55	0.55	-13.17%	1,191,051
Jul 24, 2025	0.67	0.69	0.61	0.64	0.64	-6.18%	979,327
Jul 23, 2025	0.70	0.72	0.66	0.68	0.68	-7.61%	636,884
Jul 22, 2025	0.66	0.76	0.62	0.74	0.74	11.52%	1,411,929
Jul 21, 2025	0.81	0.82	0.66	0.66	0.66	-16.46%	1,404,586
Jul 18, 2025	0.93	0.94	0.76	0.79	0.79	-11.24%	1,485,893
Jul 17, 2025	0.74	0.89	0.70	0.89	0.89	22.93%	1,138,225
Jul 16, 2025	0.69	0.77	0.67	0.72	0.72	1.97%	804,295
Jul 15, 2025	0.79	0.79	0.66	0.71	0.71	-7.79%	1,452,096
Jul 14, 2025	0.86	0.91	0.77	0.77	0.77	-8.98%	1,778,397
Jul 11, 2025	0.94	1.01	0.80	0.85	0.85	3.17%	2,784,031
Jul 10, 2025	0.97	0.99	0.79	0.82	0.82	-12.77%	1,971,849
Jul 9, 2025	0.80	0.97	0.80	0.94	0.94	16.34%	1,989,846
Jul 8, 2025	0.81	0.89	0.76	0.81	0.81	-2.65%	1,693,956
Jul 7, 2025	0.95	1.10	0.82	0.83	0.83	-12.26%	1,831,295
Jul 4, 2025	1.05	1.06	0.95	0.95	0.95	-9.90%	1,265,994
Jul 3, 2025	1.18	1.25	1.02	1.05	1.05	-8.70%	1,535,860
Jul 2, 2025	1.18	1.26	1.07	1.15	1.15	-2.54%	975,717
Jul 1, 2025	1.30	1.39	1.17	1.18	1.18	-15.71%	2,111,576
Jun 30, 2025	1.08	1.40	1.07	1.40	1.40	30.84%	1,877,318