Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.92	2.98	2.92	2.98	2.98	1.36%	720
Feb 19, 2026	2.80	2.94	2.80	2.94	2.94	5.76%	535
Feb 18, 2026	2.78	2.78	2.78	2.78	2.78	2.96%	-
Feb 17, 2026	2.70	2.70	2.70	2.70	2.70	-	515
Feb 16, 2026	2.70	2.70	2.70	2.70	2.70	3.05%	-
Feb 13, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	-
Feb 12, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Feb 11, 2026	2.64	2.64	2.64	2.64	2.64	-1.49%	-
Feb 10, 2026	2.62	2.68	2.62	2.68	2.68	4.69%	-
Feb 9, 2026	2.60	2.60	2.56	2.56	2.56	1.59%	128
Feb 6, 2026	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Feb 5, 2026	2.56	2.56	2.56	2.56	2.56	1.59%	-
Feb 4, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Feb 3, 2026	2.54	2.54	2.54	2.54	2.54	1.60%	-
Feb 2, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	-
Jan 30, 2026	2.56	2.56	2.56	2.56	2.56	-3.03%	-
Jan 29, 2026	2.64	2.64	2.64	2.64	2.64	0.76%	-
Jan 28, 2026	2.62	2.62	2.62	2.62	2.62	-	-
Jan 27, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	-
Jan 26, 2026	2.64	2.64	2.64	2.64	2.64	-1.49%	-
Jan 23, 2026	2.68	2.68	2.68	2.68	2.68	4.69%	-
Jan 22, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	-
Jan 21, 2026	2.54	2.54	2.54	2.54	2.54	0.79%	-
Jan 20, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jan 19, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	-
Jan 16, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Jan 15, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	-
Jan 14, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Jan 13, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jan 12, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Jan 9, 2026	2.50	2.54	2.50	2.54	2.54	2.42%	3,190
Jan 8, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jan 7, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jan 6, 2026	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Jan 5, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jan 2, 2026	2.48	2.48	2.48	2.48	2.48	-3.13%	-
Dec 30, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	-
Dec 29, 2025	2.60	2.60	2.60	2.60	2.60	4.84%	50
Dec 23, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	-
Dec 22, 2025	2.44	2.44	2.44	2.44	2.44	-1.61%	50
Dec 19, 2025	2.42	2.48	2.42	2.48	2.48	3.33%	4,222
Dec 18, 2025	2.36	2.40	2.36	2.40	2.40	3.45%	539
Dec 17, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	128
Dec 16, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Dec 15, 2025	2.34	2.34	2.34	2.34	2.34	-	8,400
Dec 12, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	-
Dec 11, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Dec 10, 2025	2.34	2.34	2.34	2.34	2.34	1.74%	-
Dec 9, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 8, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	-