Altheora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.38	0.41	0.37	0.39	0.39	1.03%	7,813
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	2.09%	483
Jun 19, 2026	0.37	0.39	0.37	0.38	0.38	-6.60%	9,316
Jun 18, 2026	0.42	0.42	0.38	0.41	0.41	0.74%	14,355
Jun 17, 2026	0.41	0.41	0.41	0.41	0.41	-0.98%	720
Jun 16, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	2,668
Jun 15, 2026	0.42	0.42	0.41	0.41	0.41	-3.33%	16,216
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-0.71%	3,947
Jun 11, 2026	0.41	0.42	0.41	0.42	0.42	3.17%	730
Jun 10, 2026	0.43	0.43	0.41	0.41	0.41	-0.97%	36,725
Jun 9, 2026	0.46	0.46	0.41	0.41	0.41	-6.33%	3,059
Jun 8, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	5,710
Jun 5, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	13,045
Jun 4, 2026	0.46	0.46	0.45	0.45	0.45	-1.54%	16,127
Jun 3, 2026	0.46	0.46	0.45	0.46	0.46	1.34%	24,543
Jun 2, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	16,880
Jun 1, 2026	0.45	0.46	0.45	0.45	0.45	-	31,096
May 29, 2026	0.46	0.47	0.45	0.45	0.45	-3.02%	15,350
May 28, 2026	0.49	0.49	0.45	0.46	0.46	-4.33%	50,902
May 27, 2026	0.45	0.52	0.45	0.49	0.49	7.06%	134,926
May 26, 2026	0.47	0.47	0.45	0.45	0.45	-3.62%	8,432
May 25, 2026	0.46	0.48	0.46	0.47	0.47	0.43%	1,845
May 22, 2026	0.45	0.47	0.45	0.47	0.47	4.00%	13,928
May 21, 2026	0.45	0.45	0.45	0.45	0.45	-	1,111
May 20, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	14,575
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	6,210
May 18, 2026	0.45	0.45	0.45	0.45	0.45	-	103
May 15, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	151
May 14, 2026	0.46	0.46	0.45	0.46	0.46	-	1,376
May 13, 2026	0.45	0.46	0.45	0.46	0.46	-	2,465
May 12, 2026	0.45	0.48	0.45	0.46	0.46	0.44%	11,254
May 11, 2026	0.47	0.48	0.45	0.46	0.46	1.78%	12,674
May 8, 2026	0.45	0.46	0.45	0.45	0.45	-	373
May 7, 2026	0.46	0.46	0.45	0.45	0.45	-2.60%	2,446
May 6, 2026	0.48	0.48	0.45	0.46	0.46	2.67%	2,855
May 5, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	7,587
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	7,322
Apr 30, 2026	0.46	0.47	0.46	0.47	0.47	-1.88%	5,580
Apr 29, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Apr 28, 2026	0.48	0.48	0.46	0.48	0.48	-0.21%	23,180
Apr 27, 2026	0.49	0.49	0.47	0.48	0.48	-2.44%	11,101
Apr 24, 2026	0.50	0.50	0.47	0.49	0.49	-1.20%	6,690
Apr 23, 2026	0.50	0.50	0.47	0.50	0.50	-0.20%	714
Apr 22, 2026	0.46	0.50	0.46	0.50	0.50	4.83%	39,255
Apr 21, 2026	0.52	0.52	0.48	0.48	0.48	-8.46%	16,987
Apr 20, 2026	0.48	0.53	0.48	0.52	0.52	12.80%	34,842
Apr 17, 2026	0.48	0.48	0.46	0.46	0.46	-3.96%	3,888
Apr 16, 2026	0.48	0.48	0.46	0.48	0.48	-	1,754
Apr 15, 2026	0.48	0.48	0.46	0.48	0.48	3.67%	437
Apr 14, 2026	0.46	0.49	0.46	0.46	0.46	0.65%	11,646