Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.64	0.64	0.60	0.63	0.63	1.61%	111,000
Oct 6, 2026	0.64	0.65	0.60	0.62	0.62	-3.13%	6,181,000
Oct 5, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	485,000
Oct 2, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	1,116,000
Oct 1, 2026	0.65	0.66	0.60	0.64	0.64	-3.03%	2,247,000
Sep 30, 2026	0.67	0.67	0.66	0.66	0.66	-	96,000
Sep 29, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	272,000
Sep 28, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	97,000
Sep 25, 2026	0.67	0.67	0.63	0.67	0.67	3.08%	160,000
Sep 24, 2026	0.69	0.69	0.65	0.65	0.65	-2.99%	953,000
Sep 23, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	2,294,000
Sep 22, 2026	0.70	0.70	0.69	0.70	0.70	-	345,000
Sep 21, 2026	0.70	0.70	0.69	0.70	0.70	-	305,000
Sep 18, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	284,000
Sep 17, 2026	0.71	0.71	0.70	0.71	0.71	-	69,000
Sep 16, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	629,000
Sep 15, 2026	0.72	0.72	0.71	0.72	0.72	-	208,000
Sep 14, 2026	0.72	0.72	0.71	0.72	0.72	-	217,000
Sep 11, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	309,000
Sep 10, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	1,714,000
Sep 9, 2026	0.74	0.74	0.73	0.74	0.74	-	28,000
Sep 8, 2026	0.73	0.75	0.73	0.74	0.74	-	423,000
Sep 7, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	429,000
Sep 4, 2026	0.75	0.75	0.74	0.75	0.75	-	258,000
Sep 3, 2026	0.74	0.75	0.74	0.75	0.75	-	228,000
Sep 2, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	213,000
Sep 1, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	255,000
Aug 28, 2026	0.75	0.76	0.74	0.76	0.76	-	121,000
Aug 27, 2026	0.76	0.77	0.75	0.76	0.76	-	1,336,000
Aug 26, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	528,000
Aug 25, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	89,000
Aug 24, 2026	0.76	0.77	0.75	0.76	0.76	-1.30%	115,000
Aug 20, 2026	0.77	0.77	0.75	0.77	0.77	-	965,000
Aug 19, 2026	0.76	0.77	0.76	0.77	0.77	-	867,000
Aug 18, 2026	0.77	0.77	0.75	0.77	0.77	-	452,000
Aug 17, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	5,275,000
Aug 14, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	361,000
Aug 13, 2026	0.77	0.78	0.76	0.77	0.77	-	29,000
Aug 12, 2026	0.78	0.78	0.75	0.77	0.77	-1.28%	593,000
Aug 11, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	331,000
Aug 10, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	1,164,000
Aug 7, 2026	0.76	0.78	0.76	0.78	0.78	-	444,000
Aug 6, 2026	0.78	0.78	0.76	0.78	0.78	-	317,000
Aug 5, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	151,000
Aug 4, 2026	0.77	0.79	0.76	0.79	0.79	-	98,000
Aug 3, 2026	0.79	0.79	0.78	0.79	0.79	1.28%	460,000
Jul 31, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	292,000
Jul 30, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	504,000
Jul 29, 2026	0.79	0.79	0.79	0.79	0.79	-	10,000
Jul 28, 2026	0.79	0.79	0.78	0.79	0.79	-	5,067,000