Allmind Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.60	46.75	45.40	46.45	46.45	2.31%	92,400
May 28, 2026	44.75	45.60	44.75	45.40	45.40	1.34%	86,840
May 27, 2026	44.90	45.05	44.60	44.80	44.80	-0.67%	51,256
May 26, 2026	45.10	45.25	44.80	45.10	45.10	-0.11%	61,572
May 25, 2026	46.10	46.10	44.60	45.15	45.15	-2.06%	123,346
May 22, 2026	46.20	46.20	45.20	46.10	46.10	-0.22%	49,638
May 21, 2026	46.10	46.35	46.10	46.20	46.20	-	59,390
May 20, 2026	46.35	46.40	45.40	46.20	46.20	-	71,250
May 19, 2026	46.50	46.60	46.20	46.20	46.20	-0.43%	69,144
May 18, 2026	45.15	46.50	45.15	46.40	46.40	-	54,385
May 15, 2026	47.05	47.05	46.30	46.40	46.40	0.11%	116,130
May 14, 2026	45.90	46.50	45.55	46.35	46.35	1.87%	121,186
May 13, 2026	46.85	46.85	43.55	45.50	45.50	6.56%	217,615
May 12, 2026	41.60	43.30	41.50	42.70	42.70	3.64%	71,605
May 11, 2026	41.70	41.75	41.15	41.20	41.20	-1.20%	97,684
May 8, 2026	42.50	42.50	41.40	41.70	41.70	-1.65%	89,545
May 7, 2026	43.10	43.10	42.20	42.40	42.40	-1.40%	123,482
May 6, 2026	43.00	43.10	42.70	43.00	43.00	0.58%	45,548
May 5, 2026	43.10	43.10	42.65	42.75	42.75	-1.16%	84,460
May 4, 2026	43.95	43.95	43.10	43.25	43.25	-1.03%	74,478
Apr 30, 2026	44.20	44.55	43.70	43.70	43.70	0.23%	28,361
Apr 29, 2026	43.65	44.45	43.60	43.60	43.60	0.58%	21,530
Apr 28, 2026	43.25	43.65	43.05	43.35	43.35	-0.80%	75,677
Apr 27, 2026	45.20	45.20	43.10	43.70	43.70	-3.32%	115,359
Apr 24, 2026	45.90	45.90	45.10	45.20	45.20	-1.95%	63,219
Apr 23, 2026	46.55	46.55	45.90	46.10	46.10	-1.50%	25,390
Apr 22, 2026	46.65	47.15	46.65	46.80	46.80	-0.11%	6,830
Apr 21, 2026	47.35	47.35	46.55	46.85	46.85	-1.06%	56,699
Apr 20, 2026	46.85	47.35	46.85	47.35	47.35	-0.73%	17,354
Apr 17, 2026	47.70	47.85	47.40	47.70	47.70	-	11,703
Apr 16, 2026	47.80	47.80	47.50	47.70	47.70	-	17,047
Apr 15, 2026	47.55	48.00	47.55	47.70	47.70	-0.31%	38,348
Apr 14, 2026	48.20	48.25	47.35	47.85	47.85	-	46,400
Apr 13, 2026	48.00	48.50	47.55	47.85	47.85	4.02%	86,929
Apr 10, 2026	46.15	46.15	45.90	46.00	46.00	-0.65%	36,398
Apr 9, 2026	46.65	46.65	46.30	46.30	46.30	-0.64%	11,147
Apr 8, 2026	46.50	46.85	46.50	46.60	46.60	0.32%	14,282
Apr 7, 2026	46.80	46.90	46.25	46.45	46.45	-0.32%	13,437
Apr 2, 2026	46.75	46.75	46.50	46.60	46.60	-0.75%	18,100
Apr 1, 2026	46.80	47.00	46.70	46.95	46.95	0.32%	30,108
Mar 31, 2026	47.40	47.70	46.80	46.80	46.80	-1.89%	31,349
Mar 30, 2026	47.70	47.80	47.00	47.70	47.70	-	133,651
Mar 27, 2026	47.05	47.70	47.05	47.70	47.70	-0.10%	19,363
Mar 26, 2026	47.60	47.75	47.50	47.75	47.75	-0.31%	7,387
Mar 25, 2026	47.90	48.00	47.30	47.90	47.90	0.74%	16,102
Mar 24, 2026	48.25	48.25	47.40	47.55	47.55	-1.25%	27,297
Mar 23, 2026	48.50	48.50	47.80	48.15	48.15	-0.93%	67,078
Mar 20, 2026	49.10	49.20	48.55	48.60	48.60	0.10%	19,256
Mar 19, 2026	49.10	49.20	48.30	48.55	48.55	-1.12%	51,497
Mar 18, 2026	49.15	49.15	48.80	49.10	49.10	-0.10%	32,133