Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
10.87
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 40,025 |
| Jun 28, 2024 | 10.73 | 10.80 | 10.72 | 10.72 | 10.72 | - | 24,737 |
| Jun 27, 2024 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | - | 30,632 |
| Jun 26, 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 10.72 | - | 60,177 |
| Jun 25, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 11 |
| Jun 24, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% | 2,007 |
| Jun 21, 2024 | 10.80 | 10.80 | 10.73 | 10.73 | 10.73 | 0.09% | 2,268 |
| Jun 20, 2024 | 10.72 | 10.80 | 10.70 | 10.72 | 10.72 | - | 13,073 |
| Jun 18, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | 75,782 |
| Jun 17, 2024 | 10.73 | 10.73 | 10.68 | 10.68 | 10.68 | -0.65% | 2,507 |
| Jun 14, 2024 | 10.69 | 11.06 | 10.69 | 10.75 | 10.75 | 0.47% | 9,100 |
| Jun 13, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.05% | 101,246 |
| Jun 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Jun 11, 2024 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | 0.05% | 5,197 |
| Jun 10, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 838 |
| Jun 7, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 10,826 |
| Jun 6, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.05% | 159,752 |
| Jun 5, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | -0.05% | 4,819 |
| Jun 4, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 0.09% | 8,094 |
| Jun 3, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 2,534 |
| May 31, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.05% | 11,946 |
| May 30, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 9 |
| May 29, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 7 |
| May 28, 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 0.14% | 2,005 |
| May 24, 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | -0.23% | 54,785 |
| May 23, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.14% | 721 |
| May 22, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 5,126 |
| May 21, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 1,008 |
| May 20, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% | 4,587 |
| May 17, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.25% | 50,402 |
| May 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.03% | 812 |
| May 15, 2024 | 10.64 | 10.67 | 10.64 | 10.65 | 10.65 | 0.09% | 16,813 |
| May 14, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.05% | 1,928 |
| May 13, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.24% | 1,270 |
| May 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% | 173 |
| May 9, 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 0.19% | 879 |
| May 8, 2024 | 10.64 | 10.75 | 10.62 | 10.64 | 10.64 | -0.14% | 2,935 |
| May 7, 2024 | 10.69 | 11.08 | 10.62 | 10.66 | 10.66 | 0.05% | 10,213 |
| May 6, 2024 | 10.64 | 11.50 | 10.64 | 10.65 | 10.65 | -0.19% | 8,698 |
| May 3, 2024 | 10.66 | 11.06 | 10.66 | 10.67 | 10.67 | -0.28% | 1,605 |