Altheora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.41	0.41	0.41	0.41	0.41	3.54%	1,263
Jul 29, 2026	0.39	0.41	0.39	0.40	0.40	-3.41%	2,457
Jul 28, 2026	0.40	0.41	0.40	0.41	0.41	-	2,930
Jul 27, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	24,587
Jul 24, 2026	0.36	0.40	0.36	0.40	0.40	12.99%	81,804
Jul 23, 2026	0.35	0.36	0.35	0.35	0.35	-0.56%	13,749
Jul 22, 2026	0.35	0.36	0.35	0.36	0.36	-1.11%	6,261
Jul 21, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	8,086
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-	70
Jul 15, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	2,534
Jul 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	53
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	2.15%	3,280
Jul 10, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	10
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	2,055
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	-	1,885
Jul 7, 2026	0.37	0.38	0.37	0.37	0.37	-6.80%	28,582
Jul 6, 2026	0.40	0.40	0.38	0.40	0.40	-	822
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 2, 2026	0.40	0.40	0.37	0.40	0.40	6.72%	601
Jul 1, 2026	0.40	0.40	0.37	0.37	0.37	-6.77%	16,679
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 29, 2026	0.38	0.40	0.38	0.40	0.40	-1.97%	12,913
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 24, 2026	0.40	0.41	0.40	0.41	0.41	3.30%	3,050
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