Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
11.68
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
ALCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 11.89 | 11.90 | 11.77 | 11.90 | 11.90 | -4.80% | 2,142 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7.30% | 374 |
| Oct 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 484 |
| Oct 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 455 |
| Oct 29, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% | 265 |
| Oct 28, 2025 | 11.98 | 11.98 | 11.63 | 11.63 | 11.63 | -4.67% | 6,026 |
| Oct 24, 2025 | 12.25 | 12.99 | 12.10 | 12.20 | 12.20 | 4.72% | 4,019 |
| Oct 23, 2025 | 11.99 | 11.99 | 11.65 | 11.65 | 11.65 | -1.27% | 396 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 462 |
| Oct 20, 2025 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | -1.50% | 2,498 |
| Oct 17, 2025 | 12.15 | 12.15 | 11.89 | 11.98 | 11.98 | 0.76% | 1,635 |
| Oct 16, 2025 | 11.99 | 11.99 | 11.79 | 11.89 | 11.89 | 0.99% | 2,139 |
| Oct 13, 2025 | 11.99 | 11.99 | 11.63 | 11.77 | 11.77 | 0.20% | 308 |
| Oct 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 566 |
| Oct 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.26% | 991 |
| Oct 2, 2025 | 11.72 | 11.72 | 11.71 | 11.72 | 11.72 | 0.17% | 706 |
| Oct 1, 2025 | 11.58 | 11.70 | 11.58 | 11.70 | 11.70 | 0.86% | 2,197 |
| Sep 29, 2025 | 11.51 | 11.60 | 11.45 | 11.60 | 11.60 | 0.78% | 11,920 |
| Sep 26, 2025 | 11.72 | 11.99 | 11.51 | 11.51 | 11.51 | -4.00% | 530 |
| Sep 25, 2025 | 11.75 | 11.99 | 11.50 | 11.99 | 11.99 | 4.72% | 603 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | -2.55% | 1,440 |
| Sep 19, 2025 | 11.50 | 11.75 | 11.38 | 11.75 | 11.75 | 1.64% | 1,712 |
| Sep 18, 2025 | 11.50 | 11.75 | 11.50 | 11.56 | 11.56 | 0.80% | 1,437 |
| Sep 17, 2025 | 11.34 | 11.50 | 11.34 | 11.47 | 11.47 | -1.56% | 818 |
| Sep 16, 2025 | 11.59 | 11.65 | 11.59 | 11.65 | 11.65 | - | 209 |
| Sep 15, 2025 | 11.65 | 11.65 | 11.58 | 11.65 | 11.65 | 0.52% | 953 |
| Sep 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | 283 |
| Sep 11, 2025 | 11.50 | 12.25 | 11.44 | 11.56 | 11.56 | 1.99% | 194,862 |
| Sep 10, 2025 | 11.39 | 11.39 | 11.34 | 11.34 | 11.34 | 0.22% | 605 |
| Sep 9, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | -0.70% | 2,356 |
| Sep 8, 2025 | 10.99 | 11.39 | 10.99 | 11.39 | 11.39 | 4.78% | 5,490 |
| Sep 5, 2025 | 11.50 | 11.50 | 10.25 | 10.87 | 10.87 | -4.57% | 12,033 |
| Sep 3, 2025 | 12.00 | 12.37 | 11.10 | 11.39 | 11.39 | 3.55% | 12,963 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 133 |
| Aug 29, 2025 | 11.59 | 11.65 | 11.49 | 11.50 | 11.50 | -1.29% | 109,862 |
| Aug 28, 2025 | 11.74 | 11.74 | 11.59 | 11.65 | 11.65 | -0.34% | 10,796 |
| Aug 27, 2025 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | - | 203 |
| Aug 26, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.34% | 135 |
| Aug 25, 2025 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | -0.34% | 53,007 |
| Aug 22, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.39% | 202 |
| Aug 20, 2025 | 11.69 | 11.69 | 11.59 | 11.65 | 11.65 | -0.38% | 315 |
| Aug 12, 2025 | 11.63 | 11.69 | 11.63 | 11.69 | 11.69 | -2.58% | 5,382 |
| Aug 11, 2025 | 11.75 | 12.00 | 11.47 | 12.00 | 12.00 | 2.39% | 723 |
| Jun 5, 2025 | 11.49 | 11.72 | 11.49 | 11.72 | 11.72 | 2.09% | 1,549 |
| May 30, 2025 | 11.40 | 11.48 | 11.31 | 11.48 | 11.48 | -0.17% | 51,684 |
| May 21, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.17% | 402 |
| May 20, 2025 | 11.30 | 11.48 | 11.29 | 11.48 | 11.48 | -0.09% | 1,379 |
| May 19, 2025 | 11.31 | 11.49 | 11.31 | 11.49 | 11.49 | -0.09% | 731 |
| May 16, 2025 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 0.48% | 4,190 |
| May 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.48% | 570 |