Aluula Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.05	2.20	2.01	2.05	2.05	-5.62%	17,400
Mar 19, 2026	2.25	2.25	2.01	2.17	2.17	-3.47%	8,660
Mar 18, 2026	2.25	2.25	2.25	2.25	2.25	-5.46%	1,000
Mar 12, 2026	2.38	2.38	2.38	2.38	2.38	3.48%	100
Mar 11, 2026	2.30	2.30	2.30	2.30	2.30	-	1,200
Mar 10, 2026	2.32	2.34	2.30	2.30	2.30	0.44%	8,000
Mar 9, 2026	2.30	2.30	2.29	2.29	2.29	-0.43%	2,420
Mar 6, 2026	2.30	2.30	2.30	2.30	2.30	-2.13%	2,500
Mar 5, 2026	2.44	2.50	2.35	2.35	2.35	-4.08%	9,800
Mar 3, 2026	2.35	2.45	2.35	2.45	2.45	0.74%	4,130
Mar 2, 2026	2.43	2.43	2.43	2.43	2.43	0.08%	209
Feb 27, 2026	2.48	2.48	2.43	2.43	2.43	0.41%	6,140
Feb 25, 2026	2.48	2.48	2.42	2.42	2.42	-2.42%	6,585
Feb 24, 2026	2.48	2.48	2.48	2.48	2.48	5.53%	200
Feb 20, 2026	2.35	2.35	2.35	2.35	2.35	-1.47%	1,850
Feb 19, 2026	2.35	2.42	2.32	2.39	2.39	4.61%	12,350
Feb 18, 2026	2.35	2.36	2.28	2.28	2.28	-5.00%	9,220
Feb 17, 2026	2.56	2.56	2.40	2.40	2.40	-3.03%	15,471
Feb 13, 2026	2.48	2.48	2.48	2.48	2.48	2.70%	1,600
Feb 12, 2026	2.50	2.50	2.41	2.41	2.41	-3.60%	22,405
Feb 11, 2026	2.60	2.64	2.47	2.50	2.50	-11.03%	37,245
Feb 10, 2026	3.11	3.11	2.75	2.81	2.81	6.84%	15,900
Feb 6, 2026	2.40	2.63	2.40	2.63	2.63	-1.13%	1,600
Feb 5, 2026	2.65	2.67	2.57	2.66	2.66	0.38%	3,717
Feb 4, 2026	2.65	2.65	2.65	2.65	2.65	-2.93%	2,784
Feb 3, 2026	2.82	2.82	2.73	2.73	2.73	6.23%	4,400
Jan 30, 2026	2.65	2.65	2.57	2.57	2.57	-8.87%	4,300
Jan 29, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	300
Jan 28, 2026	2.86	2.86	2.86	2.86	2.86	7.92%	500
Jan 26, 2026	2.64	2.66	2.64	2.65	2.65	1.92%	6,750
Jan 23, 2026	2.52	2.70	2.52	2.60	2.60	-5.73%	15,983
Jan 22, 2026	2.68	2.76	2.68	2.76	2.76	-1.50%	6,000
Jan 21, 2026	2.75	2.80	2.72	2.80	2.80	-6.20%	13,800
Jan 20, 2026	2.87	3.15	2.87	2.99	2.98	4.01%	5,360
Jan 16, 2026	3.15	3.20	2.87	2.87	2.87	-10.31%	20,110
Jan 14, 2026	3.20	3.20	3.20	3.20	3.20	-	7,787
Jan 13, 2026	3.06	3.21	3.06	3.20	3.20	-1.54%	15,285
Jan 12, 2026	3.04	3.25	3.04	3.25	3.25	2.52%	26,250
Jan 9, 2026	3.10	3.17	3.10	3.17	3.17	3.26%	3,000
Jan 8, 2026	2.99	3.26	2.99	3.07	3.07	-2.54%	12,178
Jan 7, 2026	3.08	3.19	3.08	3.15	3.15	-0.63%	8,000
Jan 5, 2026	3.17	3.17	3.17	3.17	3.17	3.93%	2,160
Jan 2, 2026	3.05	3.05	3.05	3.05	3.05	-	167
Dec 31, 2025	2.97	3.08	2.92	3.05	3.05	-4.27%	5,195
Dec 30, 2025	3.30	3.30	2.97	3.19	3.19	-3.45%	6,433
Dec 29, 2025	3.31	3.40	3.26	3.30	3.30	0.30%	33,608
Dec 26, 2025	3.29	3.29	3.29	3.29	3.29	-	100
Dec 24, 2025	3.46	3.54	3.29	3.29	3.29	-	5,400
Dec 23, 2025	3.09	3.45	3.09	3.29	3.29	16.25%	77,913
Dec 22, 2025	2.83	2.83	2.80	2.83	2.83	5.68%	11,928