Alternus Clean Energy Inc (ALCE)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
+0.0060 (15.38%)
Apr 25, 2025, 3:48 PM EDT
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |