Altheora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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