Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.86	0.86	0.85	0.86	0.86	-	32,000
Jan 15, 2026	0.87	0.87	0.85	0.86	0.86	2.38%	265,000
Jan 14, 2026	0.84	0.86	0.83	0.84	0.84	1.20%	2,732,000
Jan 13, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	193,000
Jan 12, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	1,280,000
Jan 9, 2026	0.83	0.83	0.82	0.83	0.83	-	421,000
Jan 8, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	377,000
Jan 7, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	147,000
Jan 6, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	43,000
Jan 5, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	239,000
Jan 2, 2026	0.84	0.85	0.80	0.85	0.85	1.19%	556,000
Dec 29, 2025	0.84	0.85	0.79	0.84	0.84	5.00%	1,138,000
Dec 26, 2025	0.83	0.85	0.80	0.80	0.80	-3.61%	77,000
Dec 23, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	134,000
Dec 22, 2025	0.85	0.85	0.82	0.85	0.85	-	35,000
Dec 19, 2025	0.81	0.86	0.80	0.85	0.85	3.66%	639,000
Dec 18, 2025	0.83	0.83	0.80	0.82	0.82	-1.20%	4,204,000
Dec 17, 2025	0.83	0.83	0.80	0.83	0.83	-	76,000
Dec 16, 2025	0.84	0.85	0.80	0.83	0.83	-1.19%	6,492,000
Dec 15, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	1,915,000
Dec 12, 2025	0.85	0.85	0.81	0.85	0.85	-	2,257,000
Dec 11, 2025	0.84	0.86	0.82	0.85	0.85	1.19%	451,000
Dec 10, 2025	0.83	0.86	0.81	0.84	0.84	-	839,000
Dec 9, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	178,000
Dec 5, 2025	0.86	0.86	0.84	0.86	0.86	-	43,000
Dec 4, 2025	0.86	0.86	0.83	0.86	0.86	-	517,000
Dec 3, 2025	0.87	0.87	0.83	0.86	0.86	-1.15%	306,000
Dec 2, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	53,000
Dec 1, 2025	0.86	0.87	0.83	0.86	0.86	-1.15%	505,000
Nov 28, 2025	0.86	0.87	0.84	0.87	0.87	1.16%	311,000
Nov 27, 2025	0.86	0.87	0.83	0.86	0.86	-	636,000
Nov 26, 2025	0.88	0.88	0.85	0.86	0.86	2.38%	48,000
Nov 25, 2025	0.88	0.88	0.84	0.84	0.84	-2.33%	353,000
Nov 24, 2025	0.88	0.88	0.84	0.86	0.86	-2.27%	432,000
Nov 21, 2025	0.88	0.88	0.83	0.88	0.88	-	940,000
Nov 20, 2025	0.88	0.88	0.84	0.88	0.88	-	430,000
Nov 19, 2025	0.88	0.88	0.88	0.88	0.88	-	18,000
Nov 18, 2025	0.89	0.89	0.82	0.88	0.88	1.15%	587,000
Nov 17, 2025	0.81	0.89	0.81	0.87	0.87	7.41%	402,000
Nov 14, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	446,000
Nov 13, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	298,000
Nov 12, 2025	0.80	0.83	0.76	0.81	0.81	1.25%	1,434,000
Nov 11, 2025	0.83	0.83	0.80	0.80	0.80	-	139,000
Nov 10, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	419,000
Nov 7, 2025	0.86	0.86	0.83	0.83	0.83	-1.19%	16,000
Nov 6, 2025	0.83	0.85	0.82	0.84	0.84	-1.18%	792,000
Nov 5, 2025	0.85	0.87	0.81	0.85	0.85	-1.16%	569,000
Nov 4, 2025	0.88	0.88	0.85	0.86	0.86	1.18%	113,000
Nov 3, 2025	0.88	0.89	0.80	0.85	0.85	-3.41%	1,464,000
Oct 30, 2025	0.91	0.91	0.88	0.88	0.88	-3.30%	1,494,000