Alternus Clean Energy Inc (ALCE)
OTCMKTS · Delayed Price · Currency is USD
0.0080
-0.0010 (-11.11%)
Jul 18, 2025, 4:00 PM EDT
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.24% | 2,818,056 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.83% | 1,009,378 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.04% | 1,340,472 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 2,746,347 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 68,600 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 553,968 |
| Jul 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.93% | 1,386,150 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -65.00% | 5,577,841 |
| Jul 8, 2025 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | 90.48% | 3,858,483 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 567,637 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.53% | 133,039 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.95% | 803,660 |
| Jul 1, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 31.25% | 1,261,024 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 19.85% | 93,842 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.44% | 4,755 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.72% | 165,596 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 4,558 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.33% | 34,778 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.77% | 42,671 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.96% | 50,734 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.73% | 38,447 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.85% | 11,321 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 141,749 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 34,939 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 57,956 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.65% | 55,432 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.67% | 78,087 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.81% | 138,129 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.52% | 25,335 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.14% | 46,715 |
| Jun 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.21% | 69,372 |
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.35% | 82,735 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.69% | 52,723 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.54% | 25,326 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 82,205 |
| May 23, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -41.95% | 428,344 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.43% | 952 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.14% | 1,873 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.33% | 302 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.15% | 1,305 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.25% | 68,106 |
| May 15, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 14.29% | 359,919 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | 39,718 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.90% | 55,878 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.50% | 15,712 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,617 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,613 |
| May 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 28,281 |