Alltronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.83	0.83	0.77	0.79	0.79	2.60%	672,000
Jul 30, 2026	0.79	0.82	0.77	0.77	0.77	-2.53%	608,000
Jul 29, 2026	0.83	0.83	0.79	0.79	0.79	-1.25%	428,000
Jul 28, 2026	0.85	0.85	0.70	0.80	0.80	-5.88%	5,020,000
Jul 27, 2026	0.82	0.86	0.81	0.85	0.85	3.66%	429,000
Jul 24, 2026	0.82	0.86	0.82	0.82	0.82	-3.53%	88,000
Jul 23, 2026	0.84	0.86	0.82	0.85	0.85	2.41%	480,000
Jul 22, 2026	0.87	0.87	0.82	0.83	0.83	-1.19%	295,000
Jul 21, 2026	0.84	0.85	0.83	0.84	0.84	-	292,000
Jul 20, 2026	0.81	0.92	0.81	0.84	0.84	2.44%	388,000
Jul 17, 2026	0.88	0.88	0.81	0.82	0.82	-7.87%	1,704,000
Jul 16, 2026	0.94	0.94	0.88	0.89	0.89	-	220,000
Jul 15, 2026	0.88	0.91	0.87	0.89	0.89	1.14%	492,000
Jul 14, 2026	0.88	0.93	0.88	0.88	0.88	-	484,000
Jul 13, 2026	0.94	0.94	0.88	0.88	0.88	-6.38%	452,000
Jul 10, 2026	0.96	0.97	0.92	0.94	0.94	-3.09%	1,022,000
Jul 9, 2026	0.92	0.99	0.91	0.97	0.97	2.11%	1,332,500
Jul 8, 2026	0.88	0.96	0.88	0.95	0.95	6.74%	1,472,000
Jul 7, 2026	0.87	0.92	0.84	0.89	0.89	4.71%	1,752,000
Jul 6, 2026	0.87	0.94	0.81	0.85	0.85	-2.30%	1,656,000
Jul 3, 2026	0.83	0.88	0.83	0.87	0.87	4.82%	456,000
Jul 2, 2026	0.91	0.94	0.83	0.83	0.83	-10.75%	3,204,000
Jun 30, 2026	0.89	0.94	0.85	0.93	0.93	3.33%	1,725,780
Jun 29, 2026	0.95	1.03	0.90	0.90	0.90	-5.26%	3,176,000
Jun 26, 2026	1.00	1.00	0.95	0.95	0.95	-5.00%	1,724,000
Jun 25, 2026	1.10	1.10	1.00	1.00	1.00	-3.85%	2,632,537
Jun 24, 2026	1.06	1.10	1.01	1.04	1.04	-1.89%	2,492,171
Jun 23, 2026	1.17	1.21	1.04	1.06	1.06	-9.40%	4,376,000
Jun 22, 2026	1.09	1.21	1.04	1.17	1.17	13.59%	4,464,000
Jun 18, 2026	1.01	1.07	0.97	1.03	1.03	1.98%	3,947,560
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