Alltronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.01	1.02	0.98	0.99	-	-1.98%	1,360,000
Jun 17, 2026	1.07	1.09	0.98	1.01	1.01	-5.61%	3,148,000
Jun 16, 2026	1.03	1.14	0.97	1.07	1.07	9.18%	4,602,000
Jun 15, 2026	1.00	1.04	0.95	0.98	0.98	3.16%	2,032,990
Jun 12, 2026	1.05	1.07	0.93	0.95	0.95	-4.04%	2,828,000
Jun 11, 2026	1.06	1.06	0.92	0.99	0.99	-1.00%	4,104,000
Jun 10, 2026	1.20	1.24	0.95	1.00	1.00	-20.00%	10,076,000
Jun 9, 2026	1.08	1.30	1.03	1.25	1.25	16.82%	12,273,100
Jun 8, 2026	1.21	1.25	1.01	1.07	1.07	-18.32%	10,993,200
Jun 5, 2026	1.10	1.44	1.07	1.34	1.31	21.82%	25,943,860
Jun 4, 2026	0.98	1.14	0.95	1.10	1.08	11.11%	7,126,000
Jun 3, 2026	1.02	1.04	0.97	0.99	0.97	-	3,450,000
Jun 2, 2026	1.01	1.06	0.95	0.99	0.97	-5.71%	3,670,000
Jun 1, 2026	0.98	1.12	0.93	1.05	1.03	7.14%	7,273,770
May 29, 2026	0.99	1.08	0.93	0.98	0.96	1.03%	5,240,000
May 28, 2026	0.87	1.15	0.87	0.97	0.95	12.79%	20,095,790
May 27, 2026	0.88	0.90	0.83	0.86	0.84	-2.27%	3,932,000
May 26, 2026	0.78	0.89	0.78	0.88	0.86	8.64%	10,354,500
May 22, 2026	0.73	0.81	0.69	0.81	0.79	10.96%	8,406,670
May 21, 2026	0.74	0.75	0.66	0.73	0.71	2.82%	4,284,000
May 20, 2026	0.62	0.75	0.61	0.71	0.69	14.52%	17,824,500
May 19, 2026	0.58	0.64	0.58	0.62	0.61	5.08%	1,956,000
May 18, 2026	0.58	0.59	0.58	0.59	0.58	-	200,000
May 15, 2026	0.57	0.59	0.57	0.59	0.58	-	120,000
May 14, 2026	0.58	0.59	0.57	0.59	0.58	1.72%	156,000
May 13, 2026	0.60	0.60	0.58	0.58	0.57	-3.33%	116,000
May 12, 2026	0.60	0.60	0.60	0.60	0.59	-1.64%	20,000
May 11, 2026	0.60	0.65	0.59	0.61	0.60	1.67%	470,000
May 8, 2026	0.59	0.60	0.58	0.60	0.59	1.69%	252,000
May 7, 2026	0.59	0.60	0.58	0.59	0.58	1.72%	448,000
May 6, 2026	0.57	0.59	0.57	0.58	0.57	1.75%	241,000
May 5, 2026	0.57	0.59	0.57	0.57	0.56	-	304,000
May 4, 2026	0.58	0.58	0.57	0.57	0.56	-1.72%	72,000
Apr 30, 2026	0.58	0.58	0.58	0.58	0.57	-	4,000
Apr 29, 2026	0.57	0.57	0.56	0.58	0.57	1.75%	116,000
Apr 28, 2026	0.58	0.58	0.57	0.57	0.56	-1.72%	168,000
Apr 27, 2026	0.59	0.59	0.57	0.58	0.57	-3.33%	376,000
Apr 24, 2026	0.60	0.60	0.59	0.60	0.59	-	308,000
Apr 23, 2026	0.59	0.60	0.58	0.60	0.59	1.69%	292,000
Apr 22, 2026	0.61	0.61	0.59	0.59	0.58	-	452,000
Apr 21, 2026	0.59	0.61	0.57	0.59	0.58	5.36%	1,106,000
Apr 20, 2026	0.56	0.58	0.56	0.56	0.55	-	880,000
Apr 17, 2026	0.59	0.60	0.56	0.56	0.55	-1.75%	1,104,000
Apr 16, 2026	0.56	0.58	0.56	0.57	0.56	1.79%	604,000
Apr 15, 2026	0.56	0.56	0.54	0.56	0.55	3.70%	304,000
Apr 14, 2026	0.54	0.56	0.54	0.54	0.53	-1.82%	872,000
Apr 13, 2026	0.52	0.55	0.52	0.55	0.54	5.77%	1,376,000
Apr 10, 2026	0.52	0.53	0.52	0.52	0.51	-	312,000
Apr 9, 2026	0.51	0.54	0.51	0.52	0.51	-	1,292,000
Apr 8, 2026	0.51	0.52	0.48	0.52	0.51	1.96%	4,288,000