Alltronics Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	208,000
Nov 12, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	528,000
Nov 11, 2026	0.44	0.47	0.43	0.43	0.43	1.18%	456,000
Nov 10, 2026	0.43	0.43	0.43	0.43	0.43	-	43,000
Nov 9, 2026	0.43	0.44	0.42	0.43	0.43	-	256,000
Nov 6, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	64,000
Nov 5, 2026	0.45	0.45	0.43	0.43	0.43	1.18%	428,000
Nov 4, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	148,000
Nov 3, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	136,000
Nov 2, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	328,000
Oct 30, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	172,000
Oct 29, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	56,000
Oct 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 27, 2026	0.45	0.45	0.44	0.44	0.44	-	308,000
Oct 26, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	71,230
Oct 23, 2026	0.43	0.46	0.42	0.46	0.46	2.25%	368,000
Oct 22, 2026	0.44	0.45	0.42	0.45	0.45	-	572,000
Oct 21, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	832,000
Oct 20, 2026	0.47	0.47	0.42	0.43	0.43	-6.59%	1,824,000
Oct 16, 2026	0.48	0.48	0.44	0.46	0.46	-4.21%	1,652,000
Oct 15, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	248,000
Oct 14, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	756,000
Oct 13, 2026	0.49	0.50	0.49	0.50	0.50	-	112,000
Oct 12, 2026	0.53	0.53	0.49	0.50	0.50	1.02%	208,000
Oct 9, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	4,000
Oct 8, 2026	0.51	0.52	0.50	0.50	0.50	-2.94%	376,000
Oct 7, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	316,000
Oct 6, 2026	0.53	0.54	0.53	0.53	0.53	-	24,000
Oct 5, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	360,000
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