Altheora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.48	0.53	0.48	0.53	0.53	3.54%	14,357
Jan 29, 2026	0.49	0.53	0.48	0.51	0.51	-12.41%	116,558
Jan 28, 2026	0.61	0.61	0.55	0.58	0.58	6.62%	36,914
Jan 27, 2026	0.56	0.61	0.54	0.54	0.54	-5.56%	30,777
Jan 26, 2026	0.57	0.58	0.53	0.58	0.58	-0.35%	9,586
Jan 23, 2026	0.54	0.58	0.53	0.58	0.58	0.70%	36,543
Jan 22, 2026	0.53	0.58	0.53	0.57	0.57	4.36%	8,624
Jan 21, 2026	0.55	0.55	0.52	0.55	0.55	-1.79%	28,630
Jan 20, 2026	0.59	0.59	0.56	0.56	0.56	-2.44%	42,094
Jan 19, 2026	0.60	0.60	0.56	0.57	0.57	-0.69%	19,451
Jan 16, 2026	0.63	0.64	0.57	0.58	0.58	-4.93%	88,015
Jan 15, 2026	0.56	0.64	0.56	0.61	0.61	2.70%	33,015
Jan 14, 2026	0.60	0.61	0.57	0.59	0.59	2.07%	86,116
Jan 13, 2026	0.60	0.60	0.56	0.58	0.58	2.11%	19,642
Jan 12, 2026	0.57	0.57	0.55	0.57	0.57	1.07%	8,910
Jan 9, 2026	0.59	0.60	0.56	0.56	0.56	-4.42%	20,483
Jan 8, 2026	0.53	0.64	0.51	0.59	0.59	14.40%	166,951
Jan 7, 2026	0.55	0.60	0.50	0.51	0.51	-6.55%	36,754
Jan 6, 2026	0.60	0.66	0.54	0.55	0.55	-8.64%	98,619
Jan 5, 2026	0.57	0.69	0.55	0.60	0.60	4.88%	190,945
Jan 2, 2026	0.48	0.58	0.47	0.57	0.57	16.43%	109,197
Dec 31, 2025	0.50	0.50	0.48	0.49	0.49	-1.40%	82,662
Dec 30, 2025	0.52	0.57	0.48	0.50	0.50	-3.47%	111,284
Dec 29, 2025	0.56	0.57	0.48	0.52	0.52	-9.44%	170,285
Dec 24, 2025	0.52	0.57	0.50	0.57	0.57	20.42%	221,397
Dec 23, 2025	0.36	0.48	0.36	0.48	0.48	32.68%	186,593
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-2.98%	9,161
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	1,131
Dec 18, 2025	0.37	0.37	0.36	0.37	0.37	0.55%	5,494
Dec 17, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	34,431
Dec 16, 2025	0.38	0.38	0.36	0.36	0.36	-3.70%	6,984
Dec 15, 2025	0.37	0.38	0.37	0.38	0.38	2.44%	21,091
Dec 12, 2025	0.37	0.40	0.35	0.37	0.37	-1.34%	40,314
Dec 11, 2025	0.37	0.38	0.37	0.37	0.37	-	390
Dec 10, 2025	0.39	0.39	0.37	0.37	0.37	-3.36%	11,420
Dec 9, 2025	0.40	0.40	0.38	0.39	0.39	-2.03%	10,668
Dec 8, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	25,629
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	-1.00%	5,156
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	3.63%	5,346
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	5,430
Dec 2, 2025	0.41	0.41	0.37	0.39	0.39	-5.16%	6,116
Dec 1, 2025	0.41	0.41	0.41	0.41	0.41	-	2,951
Nov 28, 2025	0.39	0.41	0.39	0.41	0.41	3.04%	17,963
Nov 27, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	4,638
Nov 26, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	5,607
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-	1,418
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	0.76%	5,801
Nov 21, 2025	0.39	0.40	0.38	0.40	0.40	2.32%	7,556
Nov 20, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	5,964
Nov 19, 2025	0.41	0.41	0.39	0.39	0.39	-3.91%	3,626