EPA:ALCIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	20.30	20.70	20.00	20.00	20.00	-0.99%	3,884
Jul 10, 2026	20.40	20.50	20.00	20.20	20.20	-0.98%	423
Jul 9, 2026	20.30	20.40	20.20	20.40	20.40	0.99%	1,121
Jul 8, 2026	20.30	20.50	20.20	20.20	20.20	-	742
Jul 7, 2026	20.40	20.50	20.20	20.20	20.20	-0.49%	1,773
Jul 6, 2026	19.35	20.30	19.35	20.30	20.30	4.37%	4,138
Jul 3, 2026	19.60	19.90	19.30	19.45	19.45	-2.51%	1,392
Jul 2, 2026	19.20	19.95	19.20	19.95	19.95	3.91%	1,804
Jul 1, 2026	19.95	20.00	18.85	19.20	19.20	-2.78%	3,871
Jun 30, 2026	20.60	20.60	19.45	19.75	19.75	-4.13%	1,666
Jun 29, 2026	20.00	20.60	19.20	20.60	20.60	3.00%	4,500
Jun 26, 2026	19.90	20.30	19.40	20.00	20.00	0.50%	4,047
Jun 25, 2026	20.40	20.70	18.40	19.90	19.90	-3.40%	12,755
Jun 24, 2026	19.65	21.00	19.50	20.60	20.60	5.91%	20,748
Jun 23, 2026	19.50	19.90	19.50	19.75	19.45	1.80%	4,057
Jun 22, 2026	19.00	19.70	19.00	19.40	19.11	2.37%	9,681
Jun 19, 2026	18.85	18.95	18.75	18.95	18.66	0.53%	967
Jun 18, 2026	18.75	18.85	18.65	18.85	18.56	0.80%	2,032
Jun 17, 2026	18.70	18.70	18.35	18.70	18.42	3.89%	7,084
Jun 16, 2026	17.95	18.00	17.70	18.00	17.73	0.28%	1,154
Jun 15, 2026	17.90	18.00	17.90	17.95	17.68	-	1,024
Jun 12, 2026	18.40	18.50	16.85	17.95	17.68	-2.45%	20,021
Jun 11, 2026	18.70	18.70	18.40	18.40	18.12	-1.60%	662
Jun 10, 2026	18.75	18.75	17.80	18.70	18.42	-0.53%	3,315
Jun 9, 2026	18.80	18.80	18.50	18.80	18.51	-	7,249
Jun 8, 2026	18.80	18.80	18.60	18.80	18.51	-	1,407
Jun 5, 2026	18.50	18.80	18.50	18.80	18.51	1.08%	7,186
Jun 4, 2026	18.55	18.60	18.45	18.60	18.32	-0.53%	8,504
Jun 3, 2026	18.20	18.70	18.00	18.70	18.42	2.75%	3,063
Jun 2, 2026	18.00	18.20	17.85	18.20	17.92	-	6,809
Jun 1, 2026	18.00	18.20	17.85	18.20	17.92	1.11%	6,068
May 29, 2026	17.80	18.05	17.80	18.00	17.73	0.56%	4,147
May 28, 2026	17.80	17.90	17.80	17.90	17.63	0.56%	1,213
May 27, 2026	17.75	17.80	17.60	17.80	17.53	0.85%	16,570
May 26, 2026	17.75	17.75	17.60	17.65	17.38	-0.84%	1,456
May 25, 2026	17.55	17.80	17.55	17.80	17.53	1.42%	3,051
May 22, 2026	17.25	17.75	17.10	17.55	17.28	2.63%	20,097
May 21, 2026	16.80	17.50	16.70	17.10	16.84	3.64%	21,507
May 20, 2026	17.10	17.48	16.50	16.50	16.25	-4.62%	3,907
May 19, 2026	17.20	17.30	17.15	17.30	17.04	0.58%	62,643
May 18, 2026	17.15	17.30	17.00	17.20	16.94	-1.43%	1,108
May 15, 2026	17.35	17.45	17.00	17.45	17.18	0.58%	960
May 14, 2026	17.20	17.35	16.45	17.35	17.09	0.87%	824
May 13, 2026	17.10	17.30	17.00	17.20	16.94	-	2,544
May 12, 2026	17.20	17.25	17.10	17.20	16.94	0.88%	2,418
May 11, 2026	17.00	17.20	17.00	17.05	16.79	-	2,100
May 8, 2026	16.95	17.05	16.95	17.05	16.79	0.89%	1,451
May 7, 2026	16.90	16.90	16.30	16.90	16.64	-	2,861
May 6, 2026	17.15	17.20	16.85	16.90	16.64	-1.46%	3,088
May 5, 2026	17.05	17.15	16.60	17.15	16.89	0.59%	1,668