Alchemy Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	2,363
Nov 6, 2026	0.76	0.76	0.69	0.70	0.70	-2.78%	14,100
Nov 5, 2026	0.70	0.73	0.70	0.72	0.72	-5.26%	3,828
Nov 4, 2026	0.75	0.76	0.74	0.76	0.76	7.04%	7,500
Nov 3, 2026	0.76	0.76	0.71	0.71	0.71	-2.74%	19,160
Nov 2, 2026	0.70	0.74	0.70	0.73	0.73	-	16,700
Oct 30, 2026	0.75	0.75	0.70	0.73	0.73	-9.88%	118,100
Oct 28, 2026	0.78	0.85	0.76	0.81	0.81	8.00%	10,000
Oct 27, 2026	0.74	0.76	0.74	0.75	0.75	-2.60%	7,000
Oct 26, 2026	0.84	0.85	0.77	0.77	0.77	1.32%	20,212
Oct 23, 2026	0.75	0.76	0.74	0.76	0.76	5.56%	13,300
Oct 22, 2026	0.76	0.77	0.70	0.72	0.72	-6.49%	89,742
Oct 21, 2026	0.77	0.78	0.76	0.77	0.77	-4.94%	64,000
Oct 20, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	5,730
Oct 19, 2026	0.78	0.80	0.77	0.80	0.80	3.90%	14,542
Oct 16, 2026	0.80	0.80	0.77	0.77	0.77	-2.53%	44,320
Oct 15, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	3,543
Oct 14, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	53,300
Oct 13, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	15,000
Oct 9, 2026	0.80	0.80	0.80	0.80	0.80	-	16,700
Oct 8, 2026	0.81	0.81	0.80	0.80	0.80	-4.76%	30,958
Oct 7, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	19,024
Oct 6, 2026	0.85	0.85	0.77	0.80	0.80	-	74,300
Oct 5, 2026	0.80	0.84	0.80	0.80	0.80	-	34,800
Oct 2, 2026	0.85	0.85	0.80	0.80	0.80	-4.76%	50,428
Oct 1, 2026	0.89	0.89	0.84	0.84	0.84	-5.62%	37,216
Sep 30, 2026	0.90	0.90	0.89	0.89	0.89	3.49%	15,500
Sep 29, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	20,463
Sep 28, 2026	0.95	0.95	0.89	0.89	0.89	-2.20%	20,768
Sep 25, 2026	0.88	0.91	0.88	0.91	0.91	3.41%	7,275
Sep 24, 2026	0.88	0.88	0.88	0.88	0.88	-	2,540
Sep 23, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	12,420
Sep 22, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	13,814
Sep 21, 2026	0.89	0.90	0.89	0.89	0.89	1.14%	22,768
Sep 18, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	14,004
Sep 17, 2026	0.90	0.90	0.86	0.90	0.90	-	41,875
Sep 16, 2026	0.91	0.91	0.90	0.90	0.90	-	11,221
Sep 15, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	5,000
Sep 14, 2026	0.92	0.97	0.91	0.91	0.91	-6.19%	4,434
Sep 10, 2026	0.97	0.97	0.97	0.97	0.97	-	2,953
Sep 9, 2026	0.89	0.97	0.89	0.97	0.97	7.78%	19,546
Sep 8, 2026	0.93	0.93	0.88	0.90	0.90	-5.26%	75,276
Sep 4, 2026	0.91	0.95	0.84	0.95	0.95	7.95%	80,655
Sep 3, 2026	0.83	0.88	0.83	0.88	0.88	6.02%	153,363
Sep 2, 2026	0.77	0.83	0.77	0.83	0.83	7.79%	26,039
Sep 1, 2026	0.79	0.79	0.77	0.77	0.77	1.32%	9,881
Aug 27, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	100,252
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