Alternus Clean Energy Inc (ALCE)
OTCMKTS
· Delayed Price · Currency is USD
0.0320
-0.0001 (-0.31%)
Mar 28, 2025, 1:24 PM EST
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -0.31% | 20,455 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.75% | 1,539 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 4,053 |
| Mar 25, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 12.50% | 17,763 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 22,182 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,481 |
| Mar 20, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -31.05% | 94,951 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.02% | 47,536 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,868 |
| Mar 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.77% | 119,521 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -28.64% | 79,569 |
| Mar 13, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 47.50% | 352,772 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -16.14% | 23,867 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 25.53% | 94,184 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.26% | 36,525 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.61% | 19,918 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.93% | 70,796 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.73% | 52,814 |
| Mar 4, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 52.00% | 297,815 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.17% | 204,804 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.80% | 89,749 |
| Feb 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.83% | 130,411 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.07% | 389,962 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -21.44% | 400,428 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,006 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 37,396 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.12% | 38,264 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.31% | 182,766 |
| Feb 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.65% | 213,833 |
| Feb 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.20% | 456,104 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -29.31% | 825,222 |
| Feb 12, 2025 | 0.11 | 0.15 | 0.06 | 0.06 | 0.06 | -74.34% | 2,164,653 |
| Feb 11, 2025 | 0.28 | 0.30 | 0.22 | 0.23 | 0.23 | -20.65% | 1,671,423 |
| Feb 10, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.62% | 162,853 |
| Feb 7, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.18% | 369,367 |
| Feb 6, 2025 | 0.26 | 0.32 | 0.25 | 0.30 | 0.30 | 19.65% | 1,197,093 |
| Feb 5, 2025 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -15.86% | 549,514 |
| Feb 4, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -1.69% | 194,397 |
| Feb 3, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -7.44% | 240,776 |
| Jan 31, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -3.72% | 160,366 |
| Jan 30, 2025 | 0.35 | 0.36 | 0.30 | 0.34 | 0.34 | -3.39% | 345,234 |
| Jan 29, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -5.67% | 168,679 |
| Jan 28, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -2.16% | 141,123 |
| Jan 27, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -8.85% | 245,015 |
| Jan 24, 2025 | 0.37 | 0.46 | 0.37 | 0.42 | 0.42 | 13.04% | 1,003,714 |
| Jan 23, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -9.76% | 500,922 |
| Jan 22, 2025 | 0.48 | 0.49 | 0.36 | 0.41 | 0.41 | -15.85% | 1,024,775 |
| Jan 21, 2025 | 0.53 | 0.54 | 0.48 | 0.49 | 0.49 | -7.76% | 261,814 |
| Jan 17, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.98% | 313,365 |
| Jan 16, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 0.38% | 277,915 |