Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
0.00
+0.2050 (1.75%)
May 9, 2025, 4:00 PM - Market closed
ALCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.42 | 11.73 | 11.42 | 11.73 | 11.73 | 0.95% | 2,043 |
| May 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.43% | 440 |
| May 6, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 1,320 |
| May 5, 2025 | 11.54 | 12.01 | 11.13 | 11.67 | 11.67 | 1.92% | 21,611 |
| May 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 52 |
| May 1, 2025 | 11.64 | 11.64 | 11.45 | 11.45 | 11.45 | 0.44% | 905 |
| Apr 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 9 |
| Apr 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 12 |
| Apr 25, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 1,961 |
| Apr 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 22 |
| Apr 23, 2025 | 11.37 | 11.51 | 11.36 | 11.40 | 11.40 | 0.09% | 2,807 |
| Apr 22, 2025 | 11.34 | 11.50 | 11.34 | 11.39 | 11.39 | 0.18% | 7,150 |
| Apr 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 52 |
| Apr 17, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 3 |
| Apr 16, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 10 |
| Apr 15, 2025 | 11.32 | 11.57 | 11.32 | 11.37 | 11.37 | 0.18% | 12,040 |
| Apr 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 46 |
| Apr 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 56,087 |
| Apr 10, 2025 | 11.35 | 11.36 | 11.34 | 11.35 | 11.35 | 0.44% | 50,626 |
| Apr 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.53% | 841 |
| Apr 8, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 11 |
| Apr 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.62% | 149 |
| Apr 4, 2025 | 11.32 | 11.35 | 11.29 | 11.29 | 11.29 | -0.09% | 3,413 |
| Apr 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 116 |
| Apr 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 80 |
| Apr 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 119 |
| Mar 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 6 |
| Mar 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 9 |
| Mar 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 13 |
| Mar 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3 |
| Mar 18, 2025 | 11.24 | 11.30 | 11.23 | 11.30 | 11.30 | 0.71% | 68,608 |
| Mar 17, 2025 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 1.45% | 7,624 |
| Mar 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 5 |
| Mar 13, 2025 | 11.31 | 11.31 | 11.06 | 11.06 | 11.06 | -0.09% | 329 |
| Mar 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Mar 11, 2025 | 11.27 | 11.27 | 11.07 | 11.07 | 11.07 | - | 250 |
| Mar 10, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Mar 7, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 13 |
| Mar 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 25 |
| Mar 5, 2025 | 11.30 | 11.30 | 11.07 | 11.07 | 11.07 | -1.16% | 1,654 |
| Mar 4, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | -0.09% | 3,561 |
| Mar 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 6,410 |
| Feb 28, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 9,968 |
| Feb 27, 2025 | 11.21 | 11.22 | 11.17 | 11.20 | 11.20 | 0.36% | 62,012 |