Algoltek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.45	46.10	45.15	45.90	45.90	0.99%	109,653
Mar 5, 2026	45.10	46.30	44.65	45.45	45.45	2.94%	100,474
Mar 4, 2026	46.35	46.35	44.15	44.15	44.15	-7.25%	377,439
Mar 3, 2026	48.60	49.85	47.60	47.60	47.60	-1.14%	156,461
Mar 2, 2026	47.95	48.55	47.35	48.15	48.15	0.10%	133,349
Feb 26, 2026	48.00	49.55	48.00	48.10	48.10	1.48%	311,234
Feb 25, 2026	48.50	48.50	47.15	47.40	47.40	-	150,390
Feb 24, 2026	46.55	48.50	46.50	47.40	47.40	-0.52%	95,116
Feb 23, 2026	46.30	47.65	46.00	47.65	47.65	4.04%	157,792
Feb 11, 2026	48.15	48.15	45.80	45.80	45.80	-4.68%	174,975
Feb 10, 2026	48.60	49.80	48.00	48.05	48.05	0.63%	83,509
Feb 9, 2026	49.70	49.90	47.75	47.75	47.75	0.95%	212,112
Feb 6, 2026	50.60	50.60	45.80	47.30	47.30	-3.57%	286,835
Feb 5, 2026	48.50	50.60	48.50	49.05	49.05	1.13%	136,549
Feb 4, 2026	47.50	49.05	47.30	48.50	48.50	2.11%	146,894
Feb 3, 2026	48.50	48.95	47.25	47.50	47.50	-0.63%	96,021
Feb 2, 2026	48.60	48.65	47.50	47.80	47.80	-4.11%	204,336
Jan 30, 2026	50.00	51.60	49.60	49.85	49.85	-0.30%	367,000
Jan 29, 2026	50.90	50.90	49.60	50.00	50.00	-2.15%	215,145
Jan 28, 2026	51.40	51.40	50.40	51.10	51.10	1.39%	167,220
Jan 27, 2026	50.60	51.30	50.00	50.40	50.40	-0.79%	143,559
Jan 26, 2026	50.70	52.00	50.40	50.80	50.80	2.21%	198,551
Jan 23, 2026	48.40	50.50	48.40	49.70	49.70	2.69%	227,078
Jan 22, 2026	49.40	49.55	48.30	48.40	48.40	-1.63%	266,567
Jan 21, 2026	49.50	50.00	49.10	49.20	49.20	-1.20%	130,817
Jan 20, 2026	50.10	50.70	49.80	49.80	49.80	-0.60%	107,762
Jan 19, 2026	49.20	50.90	49.00	50.10	50.10	1.62%	300,861
Jan 16, 2026	50.00	50.10	49.10	49.30	49.30	-0.30%	120,494
Jan 15, 2026	50.30	50.40	49.40	49.45	49.45	-1.49%	123,060
Jan 14, 2026	49.60	50.70	49.40	50.20	50.20	2.34%	224,320
Jan 13, 2026	50.10	50.80	48.80	49.05	49.05	-2.29%	282,734
Jan 12, 2026	49.00	50.80	48.85	50.20	50.20	4.04%	325,247
Jan 9, 2026	48.60	49.40	47.35	48.25	48.25	-0.62%	200,506
Jan 8, 2026	49.00	49.50	48.50	48.55	48.55	-0.21%	130,821
Jan 7, 2026	48.60	49.75	48.60	48.65	48.65	1.04%	210,581
Jan 6, 2026	48.50	48.80	47.90	48.15	48.15	-0.21%	200,393
Jan 5, 2026	51.30	51.30	48.05	48.25	48.25	-5.76%	724,985
Jan 2, 2026	51.00	51.90	51.00	51.20	51.20	0.20%	120,057
Dec 31, 2025	51.50	52.50	51.00	51.10	51.10	-0.20%	192,508
Dec 30, 2025	51.40	51.40	50.70	51.20	51.20	0.20%	110,159
Dec 29, 2025	51.70	51.80	51.00	51.10	51.10	-1.16%	150,402
Dec 26, 2025	52.00	52.70	51.50	51.70	51.70	-0.58%	206,778
Dec 24, 2025	53.50	53.50	51.70	52.00	52.00	-0.95%	147,846
Dec 23, 2025	54.50	55.20	52.50	52.50	52.50	-1.13%	538,952
Dec 22, 2025	52.50	53.50	52.10	53.10	53.10	2.51%	237,593
Dec 19, 2025	51.80	52.50	51.40	51.80	51.80	1.37%	150,800
Dec 18, 2025	52.00	52.50	50.80	51.10	51.10	-1.16%	123,328
Dec 17, 2025	51.50	53.10	51.50	51.70	51.70	0.39%	143,253
Dec 16, 2025	52.00	52.20	50.50	51.50	51.50	-0.58%	128,617
Dec 15, 2025	51.90	52.40	51.10	51.80	51.80	-0.38%	96,942