Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	57.20	58.23	56.50	56.96	56.96	-0.75%	1,016,872
Feb 17, 2026	57.80	58.17	57.15	57.39	57.39	0.02%	677,918
Feb 16, 2026	57.78	58.32	57.10	57.38	57.38	-1.56%	312,411
Feb 13, 2026	58.79	59.50	57.96	58.29	58.29	-0.34%	406,429
Feb 12, 2026	58.88	59.76	58.15	58.49	58.49	-0.66%	872,260
Feb 11, 2026	59.76	61.40	58.30	58.88	58.88	-1.46%	555,463
Feb 10, 2026	58.68	61.74	58.68	59.75	59.75	1.46%	662,005
Feb 9, 2026	59.25	60.49	58.10	58.89	58.89	0.29%	738,106
Feb 6, 2026	60.20	60.80	57.30	58.72	58.72	-2.93%	628,640
Feb 5, 2026	61.85	61.85	60.00	60.49	60.49	-0.95%	427,653
Feb 4, 2026	61.60	62.44	60.52	61.07	61.07	0.07%	518,543
Feb 3, 2026	61.50	63.23	60.50	61.03	61.03	1.16%	446,449
Feb 2, 2026	62.09	62.60	58.11	60.33	60.33	-0.87%	446,843
Feb 1, 2026	60.70	62.28	60.10	60.86	60.86	0.31%	341,471
Jan 30, 2026	61.16	62.76	56.00	60.67	60.67	-2.48%	329,877
Jan 29, 2026	61.85	63.35	61.33	62.21	62.21	0.61%	336,372
Jan 28, 2026	62.88	63.61	61.33	61.83	61.83	-1.67%	256,106
Jan 27, 2026	62.17	64.72	60.10	62.88	62.88	1.08%	3,052,334
Jan 23, 2026	64.80	64.80	61.57	62.21	62.21	-2.12%	256,634
Jan 22, 2026	63.00	64.56	61.62	63.56	63.56	0.95%	415,152
Jan 21, 2026	64.16	65.09	61.09	62.96	62.96	-2.61%	637,157
Jan 20, 2026	65.15	66.80	64.20	64.65	64.65	-0.69%	560,258
Jan 19, 2026	65.20	66.25	64.91	65.10	65.10	-0.88%	503,677
Jan 16, 2026	65.52	66.56	65.10	65.68	65.68	0.23%	543,626
Jan 14, 2026	64.20	66.80	64.20	65.53	65.53	0.99%	719,356
Jan 13, 2026	66.83	67.43	61.50	64.89	64.89	-2.90%	1,041,644
Jan 12, 2026	66.20	68.48	66.00	66.83	66.83	-0.48%	535,451
Jan 9, 2026	67.25	69.80	61.00	67.15	67.15	-0.49%	678,780
Jan 8, 2026	68.83	68.90	66.76	67.48	67.48	-2.44%	425,615
Jan 7, 2026	68.00	70.00	66.64	69.17	69.17	0.03%	683,041