Alltronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.54	0.55	0.52	0.55	0.55	2.80%	88,000
Sep 30, 2026	0.52	0.54	0.52	0.54	0.54	-	208,000
Sep 29, 2026	0.56	0.56	0.54	0.54	0.54	-1.83%	344,000
Sep 28, 2026	0.57	0.57	0.53	0.55	0.55	-2.68%	680,000
Sep 25, 2026	0.62	0.62	0.56	0.56	0.56	-1.75%	172,000
Sep 24, 2026	0.58	0.58	0.56	0.57	0.57	0.88%	257,000
Sep 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	224,000
Sep 22, 2026	0.58	0.62	0.57	0.58	0.58	-	332,000
Sep 21, 2026	0.64	0.64	0.58	0.58	0.58	0.88%	420,000
Sep 18, 2026	0.63	0.63	0.59	0.59	0.57	-	388,000
Sep 17, 2026	0.59	0.65	0.59	0.59	0.57	-	195,200
Sep 16, 2026	0.59	0.63	0.59	0.59	0.57	-2.48%	284,000
Sep 15, 2026	0.60	0.61	0.57	0.61	0.58	3.42%	1,604,000
Sep 14, 2026	0.61	0.61	0.59	0.59	0.57	-2.50%	360,000
Sep 11, 2026	0.60	0.61	0.60	0.60	0.58	-	532,000
Sep 10, 2026	0.63	0.64	0.60	0.60	0.58	-2.44%	636,000
Sep 9, 2026	0.63	0.63	0.62	0.62	0.59	-1.60%	372,000
Sep 8, 2026	0.63	0.63	0.63	0.63	0.60	-	116,000
Sep 7, 2026	0.66	0.66	0.59	0.63	0.60	1.63%	1,152,000
Sep 4, 2026	0.62	0.64	0.62	0.62	0.59	-0.81%	516,600
Sep 3, 2026	0.63	0.67	0.62	0.62	0.60	-0.80%	968,000
Sep 2, 2026	0.63	0.64	0.63	0.63	0.60	-1.57%	424,000
Sep 1, 2026	0.64	0.64	0.64	0.64	0.61	-4.51%	176,000
Aug 31, 2026	0.66	0.69	0.61	0.67	0.64	-1.48%	1,942,000
Aug 28, 2026	0.67	0.68	0.67	0.68	0.65	-2.17%	132,000
Aug 27, 2026	0.70	0.70	0.69	0.69	0.67	-1.43%	328,000
Aug 26, 2026	0.69	0.72	0.69	0.70	0.68	2.94%	648,000
Aug 25, 2026	0.67	0.69	0.67	0.68	0.66	2.26%	532,000
Aug 24, 2026	0.67	0.67	0.67	0.67	0.64	-2.21%	284,000
Aug 21, 2026	0.65	0.68	0.65	0.68	0.66	4.62%	348,000
Aug 20, 2026	0.66	0.67	0.60	0.65	0.63	1.56%	1,036,000
Aug 19, 2026	0.61	0.66	0.61	0.64	0.62	4.92%	919,000
Aug 18, 2026	0.72	0.72	0.61	0.61	0.59	-25.15%	6,963,999
Aug 17, 2026	0.81	0.89	0.80	0.82	0.79	3.16%	448,000
Aug 14, 2026	0.79	0.80	0.78	0.79	0.76	-1.25%	80,000
Aug 13, 2026	0.80	0.80	0.80	0.80	0.77	-	-
Aug 12, 2026	0.82	0.82	0.77	0.80	0.77	-2.44%	504,000
Aug 11, 2026	0.80	0.83	0.80	0.82	0.79	1.23%	76,000
Aug 10, 2026	0.81	0.82	0.80	0.81	0.78	-2.99%	297,000
Aug 7, 2026	0.85	0.88	0.83	0.84	0.81	-1.76%	224,000
Aug 6, 2026	0.83	0.86	0.82	0.85	0.82	-3.41%	264,000
Aug 5, 2026	0.82	0.88	0.82	0.88	0.85	6.67%	654,000
Aug 4, 2026	0.81	0.83	0.80	0.83	0.80	5.77%	556,000
Aug 3, 2026	0.79	0.82	0.77	0.78	0.75	-1.27%	156,000
Jul 31, 2026	0.83	0.83	0.77	0.79	0.76	2.60%	672,000
Jul 30, 2026	0.79	0.82	0.77	0.77	0.74	-2.53%	608,000
Jul 29, 2026	0.83	0.83	0.79	0.79	0.76	-1.25%	428,000
Jul 28, 2026	0.85	0.85	0.70	0.80	0.77	-5.88%	5,020,000
Jul 27, 2026	0.82	0.86	0.81	0.85	0.82	3.66%	429,000
Jul 24, 2026	0.82	0.86	0.82	0.82	0.79	-3.53%	88,000