Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
11.05
-0.04 (-0.36%)
Jan 16, 2025, 4:00 PM EST - Market closed
ALCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jan 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 16 |
| Jan 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Jan 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Jan 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jan 10, 2025 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | 0.18% | 798 |
| Jan 8, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.82% | 155 |
| Jan 7, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Jan 6, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 83 |
| Jan 3, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 2 |
| Jan 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 110 |
| Dec 31, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 4 |
| Dec 30, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 3 |
| Dec 27, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 112 |
| Dec 26, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 74 |
| Dec 24, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Dec 23, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Dec 20, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 210 |
| Dec 19, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 175 |
| Dec 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Dec 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Dec 16, 2024 | 10.94 | 10.98 | 10.94 | 10.94 | 10.94 | - | 2,883 |
| Dec 13, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.55% | 842 |
| Dec 12, 2024 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.18% | 1,907 |
| Dec 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.72% | 109 |
| Dec 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 110 |
| Dec 9, 2024 | 10.95 | 11.10 | 10.94 | 11.10 | 11.10 | 1.37% | 6,149 |
| Dec 6, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.96% | 864 |
| Dec 5, 2024 | 11.20 | 11.29 | 11.11 | 11.28 | 11.28 | 1.57% | 2,438 |
| Dec 4, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.09% | 386 |
| Dec 3, 2024 | 10.95 | 11.12 | 10.95 | 11.12 | 11.12 | 0.09% | 6,051 |
| Dec 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 506 |
| Nov 29, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 2 |
| Nov 27, 2024 | 11.20 | 11.20 | 11.11 | 11.11 | 11.11 | 0.09% | 6,062 |
| Nov 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 329 |
| Nov 25, 2024 | 11.10 | 11.10 | 10.96 | 11.10 | 11.10 | - | 3,537 |
| Nov 22, 2024 | 11.66 | 11.66 | 11.10 | 11.10 | 11.10 | - | 3,699 |
| Nov 21, 2024 | 11.10 | 11.46 | 11.10 | 11.10 | 11.10 | -0.09% | 3,801 |
| 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 |