Alchemy Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	49,000
Aug 25, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	56,189
Aug 24, 2026	0.81	0.82	0.80	0.80	0.80	-	25,709
Aug 21, 2026	0.79	0.81	0.78	0.80	0.80	-1.23%	72,620
Aug 20, 2026	0.81	0.84	0.77	0.81	0.81	-3.57%	137,072
Aug 19, 2026	0.86	0.86	0.84	0.84	0.84	-4.55%	57,101
Aug 18, 2026	0.85	0.88	0.85	0.88	0.88	-	259,018
Aug 17, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	3,974
Aug 14, 2026	0.89	0.91	0.88	0.89	0.89	-1.11%	43,778
Aug 13, 2026	0.91	0.91	0.89	0.90	0.90	1.12%	8,640
Aug 12, 2026	0.90	0.91	0.88	0.89	0.89	-4.30%	105,566
Aug 11, 2026	0.92	0.93	0.90	0.93	0.93	-	58,207
Aug 10, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	25,236
Aug 7, 2026	0.94	0.94	0.92	0.94	0.94	-1.05%	26,513
Aug 6, 2026	0.96	0.96	0.93	0.95	0.95	-	110,303
Aug 5, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	50,813
Aug 4, 2026	1.00	1.00	0.96	0.98	0.98	-	77,401
Jul 31, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	143,102
Jul 30, 2026	0.98	1.01	0.98	1.00	1.00	5.26%	27,812
Jul 29, 2026	1.00	1.00	0.95	0.95	0.95	-3.06%	26,590
Jul 28, 2026	1.00	1.00	0.96	0.98	0.98	-2.00%	80,465
Jul 27, 2026	0.98	1.00	0.98	1.00	1.00	1.01%	63,456
Jul 24, 2026	1.02	1.07	0.98	0.99	0.99	-1.00%	420,065
Jul 23, 2026	0.97	1.00	0.94	1.00	1.00	4.17%	212,920
Jul 22, 2026	0.95	0.98	0.90	0.96	0.96	1.05%	672,104
Jul 21, 2026	0.99	1.00	0.95	0.95	0.95	-4.04%	149,026
Jul 20, 2026	1.03	1.03	0.99	0.99	0.99	-3.88%	175,461
Jul 17, 2026	1.04	1.04	1.01	1.03	1.03	-0.96%	95,795
Jul 16, 2026	1.03	1.04	1.01	1.04	1.04	0.97%	95,904
Jul 15, 2026	1.06	1.06	0.99	1.03	1.03	-0.96%	379,205
Jul 14, 2026	1.07	1.08	1.04	1.04	1.04	-1.89%	296,649