EPA:ALCIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.20	18.70	18.00	18.70	18.70	2.75%	3,063
Jun 2, 2026	18.00	18.20	17.85	18.20	18.20	-	6,809
Jun 1, 2026	18.00	18.20	17.85	18.20	18.20	1.11%	6,068
May 29, 2026	17.80	18.05	17.80	18.00	18.00	0.56%	4,147
May 28, 2026	17.80	17.90	17.80	17.90	17.90	0.56%	1,213
May 27, 2026	17.75	17.80	17.60	17.80	17.80	0.85%	16,570
May 26, 2026	17.75	17.75	17.60	17.65	17.65	-0.84%	1,456
May 25, 2026	17.55	17.80	17.55	17.80	17.80	1.42%	3,051
May 22, 2026	17.25	17.75	17.10	17.55	17.55	2.63%	20,097
May 21, 2026	16.80	17.50	16.70	17.10	17.10	3.64%	21,507
May 20, 2026	17.10	17.48	16.50	16.50	16.50	-4.62%	3,907
May 19, 2026	17.20	17.30	17.15	17.30	17.30	0.58%	62,643
May 18, 2026	17.15	17.30	17.00	17.20	17.20	-1.43%	1,108
May 15, 2026	17.35	17.45	17.00	17.45	17.45	0.58%	960
May 14, 2026	17.20	17.35	16.45	17.35	17.35	0.87%	824
May 13, 2026	17.10	17.30	17.00	17.20	17.20	-	2,544
May 12, 2026	17.20	17.25	17.10	17.20	17.20	0.88%	2,418
May 11, 2026	17.00	17.20	17.00	17.05	17.05	-	2,100
May 8, 2026	16.95	17.05	16.95	17.05	17.05	0.89%	1,451
May 7, 2026	16.90	16.90	16.30	16.90	16.90	-	2,861
May 6, 2026	17.15	17.20	16.85	16.90	16.90	-1.46%	3,088
May 5, 2026	17.05	17.15	16.60	17.15	17.15	0.59%	1,668
May 4, 2026	16.85	17.20	16.85	17.05	17.05	1.49%	3,859
Apr 30, 2026	16.75	17.00	16.55	16.80	16.80	0.30%	2,264
Apr 29, 2026	15.85	16.75	15.85	16.75	16.75	6.01%	6,629
Apr 28, 2026	15.55	15.90	15.55	15.80	15.80	1.61%	1,670
Apr 27, 2026	15.45	15.55	15.30	15.55	15.55	1.30%	2,960
Apr 24, 2026	15.45	15.45	15.35	15.35	15.35	-0.65%	337
Apr 23, 2026	15.45	15.45	15.35	15.45	15.45	-	1,121
Apr 22, 2026	15.40	15.50	15.30	15.45	15.45	-0.32%	579
Apr 21, 2026	15.90	15.90	15.25	15.50	15.50	-2.52%	2,118
Apr 20, 2026	16.00	16.10	15.70	15.90	15.90	1.27%	4,419
Apr 17, 2026	15.75	15.80	15.50	15.70	15.70	1.95%	4,220
Apr 16, 2026	15.05	15.70	14.85	15.40	15.40	1.99%	7,595
Apr 15, 2026	14.85	16.00	14.85	15.10	15.10	6.34%	29,910
Apr 14, 2026	14.10	14.30	14.00	14.20	14.20	0.71%	2,272
Apr 13, 2026	14.20	14.20	14.05	14.10	14.10	-	180
Apr 10, 2026	14.45	14.50	14.00	14.10	14.10	-2.76%	3,890
Apr 9, 2026	13.25	14.55	13.25	14.50	14.50	9.43%	5,049
Apr 8, 2026	13.25	13.60	13.25	13.25	13.25	-	873
Apr 7, 2026	12.80	13.25	12.80	13.25	13.25	3.52%	1,543
Apr 2, 2026	13.10	13.10	12.80	12.80	12.80	-2.29%	362
Apr 1, 2026	12.90	13.20	12.90	13.10	13.10	1.95%	596
Mar 31, 2026	13.00	13.05	12.85	12.85	12.85	-1.15%	263
Mar 30, 2026	12.95	13.05	12.85	13.00	13.00	-1.89%	669
Mar 27, 2026	13.20	13.30	13.20	13.25	13.25	0.38%	40
Mar 26, 2026	13.20	13.20	13.20	13.20	13.20	-0.75%	120
Mar 25, 2026	13.30	13.35	13.10	13.30	13.30	-	1,076
Mar 24, 2026	12.90	13.35	12.90	13.30	13.30	3.10%	752
Mar 23, 2026	12.85	12.90	12.80	12.90	12.90	0.39%	768