Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
11.11
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
ALCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.48 | 12.45 | 11.07 | 11.11 | 11.11 | -3.22% | 24,808 |
| Nov 19, 2024 | 11.39 | 12.81 | 10.94 | 11.48 | 11.48 | 1.68% | 8,924 |
| Nov 18, 2024 | 13.14 | 13.14 | 10.93 | 11.29 | 11.29 | -7.84% | 16,445 |
| Nov 15, 2024 | 11.15 | 12.25 | 11.15 | 12.25 | 12.25 | 8.79% | 4,154 |
| Nov 14, 2024 | 11.02 | 11.26 | 11.02 | 11.26 | 11.26 | 3.30% | 3,772 |
| Nov 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 105 |
| Nov 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 11 |
| Nov 7, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 6, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 5, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 4, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3 |
| Nov 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 31, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 31 |
| Oct 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 18 |
| Oct 29, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 141 |
| Oct 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 103 |
| Oct 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.09% | 9,889 |
| Oct 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 23, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 22, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 30 |
| Oct 21, 2024 | 10.91 | 10.91 | 10.90 | 10.91 | 10.91 | - | 8,743 |
| Oct 18, 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | - | 93,252 |
| Oct 17, 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 0.09% | 258,966 |
| Oct 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.06% | 24,051 |
| Oct 15, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 0.06% | 36,514 |
| Oct 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 5 |
| Oct 11, 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | - | 115,909 |
| Oct 10, 2024 | 10.91 | 10.92 | 10.90 | 10.90 | 10.90 | -0.12% | 1,066,537 |
| Oct 9, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 0.12% | 3,020 |
| Oct 8, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 0.09% | 257,419 |
| Oct 7, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% | 405 |
| Oct 4, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 3, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% | 18,510 |
| Oct 2, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 63 |
| Oct 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 4 |
| Sep 30, 2024 | 10.88 | 10.89 | 10.87 | 10.87 | 10.87 | - | 374,220 |
| Sep 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 3 |
| Sep 26, 2024 | 10.87 | 10.88 | 10.87 | 10.87 | 10.87 | -0.06% | 37,716 |
| Sep 25, 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 0.11% | 38,750 |
| Sep 24, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 0.02% | 7,019 |
| Sep 23, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.06% | 1,010 |
| Sep 20, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 43 |
| Sep 19, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | - | 3,255 |
| Sep 18, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1,887 |
| Sep 17, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 0.18% | 914 |
| Sep 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Sep 13, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 4,301 |
| Sep 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | 22,809 |
| Sep 11, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.06% | 10,335 |
| Sep 10, 2024 | 10.84 | 10.86 | 10.84 | 10.85 | 10.85 | -0.10% | 23,612 |
| Sep 9, 2024 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.06% | 2,085 |
| Sep 6, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 16 |
| Sep 5, 2024 | 10.89 | 10.89 | 10.85 | 10.85 | 10.85 | 0.18% | 300 |
| Sep 4, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 284 |
| Sep 3, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | -0.46% | 4,036 |
| Aug 30, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.55% | 123 |
| Aug 29, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.02% | 708 |
| Aug 28, 2024 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | 0.02% | 3,451 |
| Aug 27, 2024 | 10.87 | 10.87 | 10.82 | 10.82 | 10.82 | -0.28% | 5,637 |
| Aug 26, 2024 | 10.83 | 10.85 | 10.81 | 10.85 | 10.85 | 0.32% | 633,954 |
| Aug 23, 2024 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | 0.05% | 183,151 |
| Aug 22, 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | -0.37% | 5,716 |
| Aug 21, 2024 | 10.85 | 10.85 | 10.84 | 10.85 | 10.85 | 0.28% | 2,428 |
| Aug 20, 2024 | 10.83 | 10.83 | 10.81 | 10.82 | 10.82 | -0.09% | 195,694 |
| Aug 19, 2024 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | 0.19% | 3,829 |
| Aug 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 700 |
| Aug 15, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 0.09% | 13,836 |
| Aug 14, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.19% | 109,928 |
| Aug 13, 2024 | 10.79 | 10.82 | 10.79 | 10.79 | 10.79 | -0.09% | 9,050 |
| Aug 12, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -0.09% | 1,283 |
| Aug 9, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 8 |
| Aug 8, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 60 |
| Aug 7, 2024 | 10.79 | 10.81 | 10.79 | 10.81 | 10.81 | 0.19% | 862 |
| Aug 6, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 300,074 |
| Aug 5, 2024 | 10.81 | 10.81 | 10.79 | 10.79 | 10.79 | -0.09% | 6,484 |
| Aug 2, 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 0.19% | 2,136 |
| Aug 1, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 683 |
| Jul 31, 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | -0.05% | 141,080 |
| Jul 30, 2024 | 10.78 | 10.80 | 10.78 | 10.79 | 10.79 | 0.14% | 222,901 |
| Jul 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 12 |
| Jul 26, 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10.77 | -0.19% | 3,715 |
| Jul 25, 2024 | 10.77 | 10.79 | 10.76 | 10.79 | 10.79 | 0.19% | 99,187 |
| Jul 24, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 7 |
| Jul 23, 2024 | 10.78 | 10.78 | 10.76 | 10.77 | 10.77 | 0.09% | 6,729 |
| Jul 22, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 75 |
| Jul 19, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 8 |
| Jul 18, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 84 |
| Jul 17, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | - | 519 |
| Jul 16, 2024 | 10.76 | 10.77 | 10.76 | 10.76 | 10.76 | 0.09% | 112,431 |
| Jul 15, 2024 | 10.76 | 10.76 | 10.74 | 10.75 | 10.75 | -0.09% | 226,108 |
| Jul 12, 2024 | 10.75 | 10.76 | 10.74 | 10.76 | 10.76 | 0.14% | 7,821 |
| Jul 11, 2024 | 10.74 | 10.76 | 10.74 | 10.75 | 10.75 | 0.05% | 109,702 |
| Jul 10, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 880 |
| Jul 9, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 209,038 |
| Jul 8, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | 4,243 |
| Jul 5, 2024 | 10.73 | 10.75 | 10.72 | 10.75 | 10.75 | 0.19% | 52,957 |
| Jul 3, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 5,382 |
| Jul 2, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 5 |