Allegro Culture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.20	1.20	1.07	1.14	1.14	-	3,614,000
Jun 2, 2026	1.17	1.17	1.07	1.14	1.14	-2.56%	1,778,000
Jun 1, 2026	1.19	1.25	1.12	1.17	1.17	-1.68%	2,138,000
May 29, 2026	1.29	1.35	0.98	1.19	1.19	-7.75%	19,158,000
May 28, 2026	1.42	1.44	1.27	1.29	1.29	-12.24%	5,052,000
May 27, 2026	1.40	1.50	1.40	1.47	1.47	5.00%	1,803,000
May 26, 2026	1.63	1.63	1.35	1.40	1.40	-14.11%	7,234,000
May 22, 2026	1.63	1.66	1.57	1.63	1.63	0.62%	1,976,000
May 21, 2026	1.57	1.66	1.54	1.62	1.62	2.53%	3,110,000
May 20, 2026	1.59	1.65	1.54	1.58	1.58	-	2,032,000
May 19, 2026	1.60	1.60	1.53	1.58	1.58	1.28%	1,630,000
May 18, 2026	1.53	1.62	1.49	1.56	1.56	1.96%	4,414,000
May 15, 2026	1.54	1.58	1.42	1.53	1.53	2.00%	3,130,500
May 14, 2026	1.70	1.75	1.47	1.50	1.50	-6.25%	9,056,000
May 13, 2026	1.32	1.65	1.32	1.60	1.60	21.21%	13,420,000
May 12, 2026	1.20	1.32	1.20	1.32	1.32	10.92%	6,682,000
May 11, 2026	1.17	1.22	1.14	1.19	1.19	-	2,970,000
May 8, 2026	1.23	1.36	1.17	1.19	1.19	-4.03%	8,168,000
May 7, 2026	1.23	1.28	1.18	1.24	1.24	0.81%	2,866,000
May 6, 2026	1.20	1.30	1.12	1.23	1.23	5.13%	4,800,000
May 5, 2026	1.16	1.24	1.05	1.17	1.17	-0.85%	9,460,000
May 4, 2026	0.94	1.29	0.94	1.18	1.18	31.11%	19,870,000
Apr 30, 2026	0.93	0.94	0.88	0.90	0.90	-3.23%	794,000
Apr 29, 2026	0.87	0.95	0.87	0.93	0.93	6.90%	2,599,000
Apr 28, 2026	0.85	0.89	0.85	0.87	0.87	-	1,660,000
Apr 27, 2026	0.92	0.92	0.82	0.87	0.87	-3.33%	1,320,000
Apr 24, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	374,000
Apr 23, 2026	0.94	0.94	0.86	0.89	0.89	-2.20%	1,324,000
Apr 22, 2026	0.91	0.94	0.87	0.91	0.91	-	1,658,000
Apr 21, 2026	0.94	0.98	0.89	0.91	0.91	-3.19%	2,532,000
Apr 20, 2026	0.96	0.99	0.92	0.94	0.94	1.08%	2,300,000
Apr 17, 2026	0.87	0.95	0.83	0.93	0.93	10.71%	1,842,000
Apr 16, 2026	0.83	0.88	0.78	0.84	0.84	3.70%	3,042,000
Apr 15, 2026	0.94	1.08	0.78	0.81	0.81	-13.83%	11,276,000
Apr 14, 2026	0.90	0.94	0.88	0.94	0.94	6.82%	2,671,000
Apr 13, 2026	0.81	0.91	0.80	0.88	0.88	7.32%	1,966,000
Apr 10, 2026	0.83	0.83	0.74	0.82	0.82	3.80%	1,286,000
Apr 9, 2026	0.88	0.89	0.70	0.79	0.79	-5.95%	4,576,000
Apr 8, 2026	0.67	0.90	0.67	0.84	0.84	25.37%	13,808,000
Apr 2, 2026	0.65	0.69	0.65	0.67	0.67	-	578,000
Apr 1, 2026	0.67	0.70	0.62	0.67	0.67	6.35%	2,944,000
Mar 31, 2026	0.70	0.70	0.63	0.63	0.63	-8.70%	1,928,000
Mar 30, 2026	0.64	0.72	0.61	0.69	0.69	7.81%	3,268,000
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