Alternus Clean Energy Inc (ALCE)
OTCMKTS
· Delayed Price · Currency is USD
0.0292
+0.0044 (17.72%)
Jun 26, 2025, 4:00 PM EDT
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.98% | 14,328 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 502 |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.13% | 24,576 |
| May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -14.79% | 10,383 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -14.59% | 15,801 |
| Apr 29, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 51.89% | 86,806 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.78% | 51,830 |
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.42% | 98,325 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | 130,426 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.67% | 53,789 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.18% | 1,689 |
| Apr 21, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 25.68% | 370,604 |
| Apr 17, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -4.11% | 297,814 |
| Apr 16, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -28.18% | 122,757 |