Alltronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.87	1.15	0.87	1.10	-	27.91%	8,764,890
May 27, 2026	0.88	0.90	0.83	0.86	0.86	-2.27%	3,932,000
May 26, 2026	0.78	0.89	0.78	0.88	0.88	8.64%	10,354,500
May 22, 2026	0.73	0.81	0.69	0.81	0.81	10.96%	8,406,670
May 21, 2026	0.74	0.75	0.66	0.73	0.73	2.82%	4,284,000
May 20, 2026	0.62	0.75	0.61	0.71	0.71	14.52%	17,824,500
May 19, 2026	0.58	0.64	0.58	0.62	0.62	5.08%	1,956,000
May 18, 2026	0.58	0.59	0.58	0.59	0.59	-	200,000
May 15, 2026	0.57	0.59	0.57	0.59	0.59	-	120,000
May 14, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	156,000
May 13, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	116,000
May 12, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	20,000
May 11, 2026	0.60	0.65	0.59	0.61	0.61	1.67%	470,000
May 8, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	252,000
May 7, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	448,000
May 6, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	241,000
May 5, 2026	0.57	0.59	0.57	0.57	0.57	-	304,000
May 4, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	72,000
Apr 30, 2026	0.58	0.58	0.58	0.58	0.58	-	4,000
Apr 29, 2026	0.57	0.57	0.56	0.58	0.58	1.75%	116,000
Apr 28, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	168,000
Apr 27, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	376,000
Apr 24, 2026	0.60	0.60	0.59	0.60	0.60	-	308,000
Apr 23, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	292,000
Apr 22, 2026	0.61	0.61	0.59	0.59	0.59	-	452,000
Apr 21, 2026	0.59	0.61	0.57	0.59	0.59	5.36%	1,106,000
Apr 20, 2026	0.56	0.58	0.56	0.56	0.56	-	880,000
Apr 17, 2026	0.59	0.60	0.56	0.56	0.56	-1.75%	1,104,000
Apr 16, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	604,000
Apr 15, 2026	0.56	0.56	0.54	0.56	0.56	3.70%	304,000
Apr 14, 2026	0.54	0.56	0.54	0.54	0.54	-1.82%	872,000
Apr 13, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	1,376,000
Apr 10, 2026	0.52	0.53	0.52	0.52	0.52	-	312,000
Apr 9, 2026	0.51	0.54	0.51	0.52	0.52	-	1,292,000
Apr 8, 2026	0.51	0.52	0.48	0.52	0.52	1.96%	4,288,000
Apr 2, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	1,352,000
Apr 1, 2026	0.51	0.53	0.50	0.50	0.50	-1.96%	3,184,000
Mar 31, 2026	0.56	0.56	0.50	0.51	0.51	-10.53%	3,024,000
Mar 30, 2026	0.58	0.59	0.57	0.57	0.57	-3.39%	320,000
Mar 27, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	294,500
Mar 26, 2026	0.60	0.60	0.58	0.60	0.60	-	1,008,000
Mar 25, 2026	0.57	0.62	0.57	0.60	0.60	3.45%	160,000
Mar 24, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	132,000
Mar 23, 2026	0.57	0.57	0.56	0.57	0.57	-5.00%	194,500
Mar 20, 2026	0.59	0.60	0.58	0.60	0.60	-	112,000
Mar 19, 2026	0.60	0.60	0.58	0.60	0.60	-	216,000
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	-	364,000
Mar 17, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	489,000
Mar 16, 2026	0.62	0.63	0.61	0.63	0.63	-	236,000
Mar 13, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	12,000