Alternus Clean Energy Inc (ALCE)
OTCMKTS
· Delayed Price · Currency is USD
0.0272
-0.0020 (-6.85%)
Jun 6, 2025, 10:54 AM EDT
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 10.00% | 84,264 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -11.11% | 56,642 |
| Apr 11, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 116.35% | 243,756 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.33% | 71,393 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 77,860 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 7,399 |
| Apr 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.89% | 12,873 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.40% | 65,764 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.29% | 15,556 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -17.65% | 46,351 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.81% | 177,768 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 43,805 |
| 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 |