Altheora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.38	0.39	0.35	0.39	0.39	0.26%	4,523
Oct 7, 2026	0.38	0.38	0.35	0.38	0.38	-1.29%	5,750
Oct 6, 2026	0.36	0.39	0.35	0.39	0.39	9.89%	3,649
Oct 5, 2026	0.37	0.37	0.35	0.35	0.35	-3.01%	8,608
Oct 2, 2026	0.36	0.39	0.36	0.37	0.37	-6.17%	2,009
Oct 1, 2026	0.36	0.40	0.36	0.39	0.39	-2.51%	2,262
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	50
Sep 29, 2026	0.36	0.40	0.36	0.40	0.40	-2.44%	3,623
Sep 28, 2026	0.37	0.41	0.37	0.41	0.41	7.63%	4,768
Sep 25, 2026	0.37	0.41	0.36	0.38	0.38	-6.86%	63,144
Sep 24, 2026	0.41	0.41	0.39	0.41	0.41	-0.49%	757
Sep 23, 2026	0.39	0.41	0.39	0.41	0.41	4.06%	1,527
Sep 22, 2026	0.38	0.40	0.38	0.39	0.39	-3.43%	2,103
Sep 21, 2026	0.40	0.41	0.38	0.41	0.41	2.26%	637
Sep 18, 2026	0.41	0.41	0.39	0.40	0.40	-	2,492
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-	980
Sep 16, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	3,952
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	-1.72%	2,325
Sep 11, 2026	0.39	0.41	0.39	0.41	0.41	-0.49%	2,068
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	2.25%	1
Sep 9, 2026	0.41	0.41	0.39	0.40	0.40	-0.50%	5,450
Sep 8, 2026	0.41	0.41	0.40	0.40	0.40	-2.19%	1,474
Sep 7, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	695
Sep 4, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	79
Sep 3, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 1, 2026	0.41	0.41	0.39	0.41	0.41	-	1,330
Aug 31, 2026	0.39	0.41	0.38	0.41	0.41	-0.24%	26,159
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	-	1,200
Aug 27, 2026	0.41	0.41	0.41	0.41	0.41	-	101
Aug 26, 2026	0.43	0.43	0.41	0.41	0.41	3.50%	10,609
Aug 25, 2026	0.40	0.40	0.39	0.40	0.40	2.30%	1,640
Aug 24, 2026	0.42	0.42	0.39	0.39	0.39	-3.69%	12,883
Aug 21, 2026	0.44	0.44	0.40	0.41	0.41	-4.47%	46,936
Aug 20, 2026	0.39	0.43	0.39	0.43	0.43	0.24%	6,203
Aug 19, 2026	0.42	0.43	0.41	0.42	0.42	3.67%	1,900
Aug 18, 2026	0.42	0.42	0.41	0.41	0.41	-2.62%	20
Aug 17, 2026	0.41	0.42	0.40	0.42	0.42	1.20%	17,455
Aug 14, 2026	0.38	0.42	0.38	0.42	0.42	7.51%	8,521
Aug 13, 2026	0.40	0.41	0.39	0.39	0.39	-5.85%	10,874
Aug 12, 2026	0.41	0.41	0.39	0.41	0.41	2.76%	3,616
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-2.68%	2,486
Aug 10, 2026	0.42	0.42	0.38	0.41	0.41	2.50%	18,598
Aug 7, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	10,235
Aug 6, 2026	0.39	0.42	0.39	0.39	0.39	-6.02%	11,430
Aug 5, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	5,110
Aug 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 3, 2026	0.39	0.42	0.39	0.39	0.39	-2.50%	2,873
Jul 31, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	12,336