Algoltek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	46.80	46.80	44.00	44.25	44.25	-3.49%	198,214
May 27, 2026	48.35	48.40	45.30	45.85	45.85	-3.07%	255,422
May 26, 2026	48.80	49.65	46.90	47.30	47.30	-1.77%	408,605
May 25, 2026	47.80	49.35	47.05	48.15	48.15	0.84%	660,721
May 22, 2026	47.00	48.45	46.70	47.75	47.75	3.13%	345,846
May 21, 2026	46.15	46.70	46.10	46.30	46.30	1.87%	109,222
May 20, 2026	45.00	46.65	44.35	45.45	45.45	2.60%	147,282
May 19, 2026	44.05	47.30	44.05	44.30	44.30	-0.56%	299,413
May 18, 2026	44.85	45.10	43.30	44.55	44.55	-1.33%	93,223
May 15, 2026	46.45	47.40	45.00	45.15	45.15	-1.53%	260,296
May 14, 2026	46.25	46.50	45.75	45.85	45.85	-0.33%	107,304
May 13, 2026	46.95	47.25	45.85	46.00	46.00	-2.02%	179,214
May 12, 2026	49.05	49.05	46.75	46.95	46.95	-3.20%	375,901
May 11, 2026	48.70	49.30	48.05	48.50	48.50	-	182,423
May 8, 2026	51.00	51.40	47.65	48.50	48.50	-4.90%	455,883
May 7, 2026	48.75	51.60	47.35	51.00	51.00	7.59%	617,595
May 6, 2026	49.30	49.30	47.00	47.40	47.40	-2.07%	242,886
May 5, 2026	47.50	49.30	47.50	48.40	48.40	1.26%	266,676
May 4, 2026	48.15	49.50	47.20	47.80	47.80	-0.31%	304,468
Apr 30, 2026	48.00	49.10	47.95	47.95	47.95	0.10%	216,495
Apr 29, 2026	46.60	49.80	46.60	47.90	47.90	3.34%	450,582
Apr 28, 2026	47.40	47.50	46.05	46.35	46.35	-0.32%	145,503
Apr 27, 2026	48.30	48.50	45.80	46.50	46.50	-4.22%	307,159
Apr 24, 2026	49.20	50.60	48.00	48.55	48.55	-0.10%	415,462
Apr 23, 2026	54.50	54.50	48.45	48.60	48.60	-9.67%	1,192,303
Apr 22, 2026	52.40	54.80	52.00	53.80	53.80	5.28%	2,852,120
Apr 21, 2026	47.00	51.10	46.95	51.10	51.10	9.89%	1,132,330
Apr 20, 2026	47.20	48.65	46.45	46.50	46.50	-1.17%	223,508
Apr 17, 2026	47.75	48.40	46.50	47.05	47.05	-1.47%	595,066
Apr 16, 2026	43.50	47.75	43.50	47.75	47.75	9.90%	521,442
Apr 15, 2026	44.50	44.90	43.20	43.45	43.45	-	138,034
Apr 14, 2026	43.90	44.00	43.15	43.45	43.45	2.24%	115,817
Apr 13, 2026	43.00	43.75	42.50	42.50	42.50	0.35%	88,335
Apr 10, 2026	43.10	43.10	41.60	42.35	42.35	0.12%	113,002
Apr 9, 2026	43.00	43.00	42.20	42.30	42.30	-1.63%	40,075
Apr 8, 2026	42.50	43.20	42.45	43.00	43.00	2.75%	122,067
Apr 7, 2026	42.70	42.80	41.65	41.85	41.85	-1.99%	56,436
Apr 2, 2026	44.00	44.00	42.15	42.70	42.70	-0.70%	82,129
Apr 1, 2026	42.20	43.30	41.30	43.00	43.00	5.52%	137,703
Mar 31, 2026	42.85	43.10	40.75	40.75	40.75	-4.79%	179,855
Mar 30, 2026	41.55	43.45	41.55	42.80	42.80	-2.84%	94,474
Mar 27, 2026	44.00	44.55	43.50	44.05	44.05	-0.56%	112,696
Mar 26, 2026	45.85	46.70	44.30	44.30	44.30	-0.34%	233,631
Mar 25, 2026	44.50	44.90	43.70	44.45	44.45	1.72%	100,080
Mar 24, 2026	45.20	45.65	43.70	43.70	43.70	-2.02%	121,994
Mar 23, 2026	45.30	45.75	44.25	44.60	44.60	-2.62%	134,522
Mar 20, 2026	45.65	47.70	45.05	45.80	45.80	0.33%	259,312
Mar 19, 2026	47.15	47.20	45.65	45.65	45.65	-3.18%	134,615
Mar 18, 2026	47.15	47.80	46.15	47.15	47.15	2.50%	216,322
Mar 17, 2026	47.85	48.15	46.00	46.00	46.00	1.55%	306,093