Allegro Culture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.65	0.68	0.62	0.64	0.64	-	2,521,500
Mar 26, 2026	0.55	0.66	0.55	0.64	0.64	14.29%	7,404,000
Mar 25, 2026	0.47	0.57	0.47	0.56	0.56	23.08%	3,330,000
Mar 24, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	688,000
Mar 23, 2026	0.45	0.48	0.44	0.45	0.45	-3.26%	1,844,000
Mar 20, 2026	0.49	0.50	0.46	0.46	0.46	-5.15%	1,334,000
Mar 19, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	412,000
Mar 18, 2026	0.48	0.50	0.46	0.50	0.50	3.13%	3,408,000
Mar 17, 2026	0.47	0.49	0.40	0.48	0.48	-3.03%	3,448,000
Mar 16, 2026	0.50	0.50	0.47	0.50	0.50	-2.94%	4,508,000
Mar 13, 2026	0.46	0.52	0.45	0.51	0.51	12.09%	6,512,000
Mar 12, 2026	0.41	0.46	0.41	0.46	0.46	10.98%	7,276,000
Mar 11, 2026	0.38	0.42	0.37	0.41	0.41	7.89%	3,760,000
Mar 10, 2026	0.36	0.43	0.36	0.38	0.38	7.04%	13,874,000
Mar 9, 2026	0.34	0.36	0.30	0.36	0.36	4.41%	2,284,000
Mar 6, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	276,000
Mar 5, 2026	0.32	0.38	0.32	0.33	0.33	4.76%	2,900,000
Mar 4, 2026	0.28	0.32	0.28	0.32	0.32	8.62%	1,246,000
Mar 3, 2026	0.28	0.30	0.26	0.29	0.29	3.57%	1,708,000
Mar 2, 2026	0.27	0.30	0.26	0.28	0.28	-	1,714,000
Feb 27, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	920,000
Feb 26, 2026	0.30	0.30	0.28	0.30	0.30	5.36%	134,000
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	780,000
Feb 24, 2026	0.32	0.32	0.29	0.29	0.29	-9.52%	1,434,000
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	514,000
Feb 20, 2026	0.30	0.32	0.30	0.31	0.31	-	314,000
Feb 16, 2026	0.30	0.32	0.29	0.31	0.31	8.93%	900,000
Feb 13, 2026	0.26	0.32	0.25	0.28	0.28	13.82%	3,070,000
Feb 12, 2026	0.26	0.26	0.24	0.25	0.25	-8.89%	1,240,000
Feb 11, 2026	0.26	0.27	0.24	0.27	0.27	3.85%	1,878,000
Feb 10, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	1,372,000
Feb 9, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	780,000
Feb 6, 2026	0.28	0.29	0.28	0.28	0.28	-	510,000
Feb 5, 2026	0.27	0.31	0.26	0.28	0.28	3.70%	1,726,000
Feb 4, 2026	0.30	0.30	0.27	0.27	0.27	-11.48%	2,308,000
Feb 3, 2026	0.33	0.35	0.28	0.31	0.31	-4.69%	5,164,000
Feb 2, 2026	0.36	0.38	0.32	0.32	0.32	-7.25%	4,020,000
Jan 30, 2026	0.30	0.36	0.29	0.35	0.35	21.05%	6,340,000
Jan 29, 2026	0.32	0.32	0.28	0.29	0.29	-8.06%	2,956,000
Jan 28, 2026	0.29	0.33	0.28	0.31	0.31	6.90%	4,006,000
Jan 27, 2026	0.30	0.33	0.28	0.29	0.29	-3.33%	5,444,000
Jan 26, 2026	0.38	0.43	0.29	0.30	0.30	-14.29%	16,104,000
Jan 23, 2026	0.37	0.45	0.32	0.35	0.35	-5.41%	21,120,000
Jan 22, 2026	0.25	0.39	0.23	0.37	0.37	49.19%	31,731,000
Jan 21, 2026	0.14	0.53	0.14	0.25	0.25	106.67%	89,351,000
Jan 20, 2026	0.12	0.12	0.12	0.12	0.12	-4.00%	156,000
Jan 19, 2026	0.13	0.13	0.13	0.13	0.13	-	216,000
Jan 16, 2026	0.13	0.13	0.13	0.13	0.13	-	-
Jan 15, 2026	0.13	0.13	0.13	0.13	0.13	1.63%	150,000
Jan 14, 2026	0.12	0.12	0.12	0.12	0.12	-	-