Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	15,000
Jun 25, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	223,000
Jun 24, 2026	0.80	0.80	0.80	0.80	0.80	-	440,000
Jun 23, 2026	0.80	0.81	0.80	0.80	0.80	-	313,000
Jun 22, 2026	0.80	0.80	0.79	0.80	0.80	-	488,000
Jun 19, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	142,000
Jun 18, 2026	0.81	0.81	0.81	0.81	0.81	-	193,000
Jun 17, 2026	0.81	0.81	0.81	0.81	0.81	-	10,000
Jun 16, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	121,000
Jun 15, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	119,000
Jun 11, 2026	0.80	0.81	0.79	0.81	0.81	-	160,000
Jun 10, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	593,000
Jun 9, 2026	0.82	0.83	0.81	0.83	0.83	2.47%	334,000
Jun 8, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	181,000
Jun 5, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	186,000
Jun 4, 2026	0.80	0.82	0.80	0.82	0.82	-	138,000
Jun 3, 2026	0.82	0.82	0.79	0.82	0.82	-	188,000
Jun 2, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	41,000
Jun 1, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	52,000
May 29, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	250,000
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	158,000
May 26, 2026	0.84	0.84	0.84	0.84	0.84	-	37,000
May 25, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	118,000
May 22, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	13,000
May 21, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	427,000
May 20, 2026	0.83	0.83	0.82	0.83	0.83	-	743,000
May 19, 2026	0.83	0.84	0.83	0.83	0.83	-	743,000
May 18, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	564,000
May 15, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	379,000
May 14, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	511,000
May 13, 2026	0.85	0.87	0.85	0.86	0.86	-	474,000
May 12, 2026	0.86	0.86	0.86	0.86	0.86	-	146,000
May 11, 2026	0.87	0.87	0.84	0.86	0.86	-	1,493,000
May 8, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	1,870,000
May 7, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,023,000
May 6, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	379,000
May 5, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	357,000
May 4, 2026	0.87	0.87	0.82	0.84	0.84	-3.45%	904,000
Apr 30, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	382,000
Apr 29, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	1,109,000
Apr 28, 2026	0.85	0.85	0.85	0.85	0.85	-	19,000
Apr 27, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	2,794,000
Apr 24, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	505,000
Apr 23, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	262,000
Apr 22, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	803,000
Apr 21, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	604,000
Apr 20, 2026	0.84	0.85	0.83	0.83	0.83	-2.35%	108,000
Apr 17, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	113,000
Apr 16, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	828,000
Apr 15, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	6,112,000