Aluula Composites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.65	2.71	2.64	2.68	2.68	-0.81%	8,000
Dec 18, 2025	2.76	2.76	2.70	2.70	2.70	-	8,700
Dec 17, 2025	2.65	2.70	2.65	2.70	2.70	-3.57%	24,200
Dec 16, 2025	2.70	2.80	2.70	2.80	2.80	6.87%	18,200
Dec 15, 2025	2.65	2.72	2.59	2.62	2.62	0.77%	11,298
Dec 11, 2025	2.55	2.60	2.54	2.60	2.60	11.11%	3,700
Dec 10, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	2,255
Dec 8, 2025	2.36	2.36	2.36	2.36	2.36	0.43%	1,150
Dec 5, 2025	2.34	2.35	2.34	2.35	2.35	2.17%	700
Dec 4, 2025	2.34	2.35	2.30	2.30	2.30	-1.79%	11,300
Dec 3, 2025	2.34	2.34	2.34	2.34	2.34	1.83%	300
Dec 2, 2025	2.30	2.30	2.30	2.30	2.30	-	5,800
Dec 1, 2025	2.30	2.30	2.30	2.30	2.30	7.48%	45,200
Nov 25, 2025	2.14	2.14	2.14	2.14	2.14	-1.38%	700
Nov 14, 2025	2.17	2.17	2.17	2.17	2.17	-6.10%	500
Nov 7, 2025	2.31	2.31	2.31	2.31	2.31	-7.56%	400
Nov 5, 2025	2.50	2.50	2.50	2.50	2.50	-	700
Nov 4, 2025	2.50	2.50	2.50	2.50	2.50	-3.06%	5,011
Oct 31, 2025	2.66	2.67	2.58	2.58	2.58	132.34%	16,343
Sep 18, 2025	1.11	1.11	1.11	1.11	1.11	0.91%	150