21shares - Algorand ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.94	0.95	0.94	0.95	0.95	17.25%	77,068
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	5.54%	2,500
Sep 17, 2026	0.76	0.77	0.76	0.77	0.77	2.36%	230,982
Sep 16, 2026	0.75	0.75	0.75	0.75	0.75	-7.12%	2,500
Sep 14, 2026	0.82	0.81	0.81	0.81	0.81	1.61%	-
Sep 11, 2026	0.78	0.79	0.79	0.79	0.79	-2.44%	-
Sep 10, 2026	0.83	0.81	0.81	0.81	0.81	-1.14%	-
Sep 9, 2026	0.84	0.84	0.83	0.82	0.82	-3.26%	201
Sep 8, 2026	0.81	0.82	0.81	0.85	0.85	5.94%	7
Sep 7, 2026	0.79	0.80	0.80	0.80	0.80	6.00%	-
Sep 4, 2026	0.78	0.78	0.76	0.76	0.76	-2.39%	5,904
Sep 3, 2026	0.77	0.78	0.77	0.78	0.78	2.85%	72,567
Sep 2, 2026	0.77	0.77	0.74	0.76	0.76	-0.61%	110,903
Sep 1, 2026	0.76	0.76	0.76	0.76	0.76	5.16%	800
Aug 31, 2026	0.72	0.72	0.72	0.72	0.72	-5.02%	30
Aug 27, 2026	0.76	0.76	0.76	0.76	0.76	0.77%	62,543
Aug 26, 2026	0.76	0.76	0.76	0.76	0.76	-4.05%	1
Aug 21, 2026	0.75	0.79	0.75	0.79	0.79	1.93%	3,230
Aug 5, 2026	0.76	0.77	0.76	0.77	0.77	4.41%	81,206
Jul 9, 2026	0.74	0.74	0.74	0.74	0.74	-1.36%	200
Jul 6, 2026	0.75	0.76	0.75	0.75	0.75	1.41%	145,452
Jul 2, 2026	0.73	0.74	0.73	0.74	0.74	2.41%	2,500
Jul 1, 2026	0.72	0.72	0.72	0.72	0.72	-1.07%	2,500
Jun 30, 2026	0.74	0.74	0.73	0.73	0.73	3.27%	2,000
Jun 26, 2026	0.73	0.73	0.71	0.71	0.71	-7.81%	2,000
Jun 25, 2026	0.78	0.78	0.77	0.77	0.77	-3.06%	300
Jun 24, 2026	0.79	0.79	0.79	0.79	0.79	1.58%	3,200
Jun 22, 2026	0.77	0.78	0.77	0.78	0.78	-1.55%	3,000
Jun 19, 2026	0.80	0.80	0.79	0.79	0.79	-2.94%	2,000
Jun 15, 2026	0.80	0.82	0.80	0.82	0.82	3.45%	635
Jun 5, 2026	0.79	0.79	0.79	0.79	0.79	-21.82%	1,680
Jun 2, 2026	0.99	1.01	0.99	1.01	1.01	6.05%	1
May 26, 2026	0.95	0.95	0.94	0.95	0.95	-1.57%	248
May 25, 2026	0.98	0.98	0.97	0.97	0.97	-2.59%	9
May 22, 2026	0.97	0.99	0.97	0.99	0.99	4.11%	100
May 15, 2026	0.98	0.98	0.95	0.95	0.95	-12.48%	1,860
May 7, 2026	1.09	1.09	1.09	1.09	1.09	8.00%	410
May 5, 2026	1.01	1.03	1.01	1.01	1.01	2.82%	135
Apr 17, 2026	0.97	0.98	0.97	0.98	0.98	4.05%	355
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	-0.62%	550
Apr 9, 2026	0.94	0.95	0.94	0.95	0.95	-8.97%	150
Apr 8, 2026	1.04	1.04	1.04	1.04	1.04	9.17%	900
Apr 7, 2026	0.95	0.95	0.95	0.95	0.95	6.86%	6
Apr 1, 2026	0.87	0.89	0.87	0.89	0.89	27.97%	160
Mar 27, 2026	0.72	0.72	0.70	0.70	0.70	-6.54%	1,500
Mar 25, 2026	0.74	0.75	0.74	0.75	0.75	2.54%	3,500