ALCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.66	11.70	11.66	11.70	11.70	-	1,284
May 15, 2026	11.65	11.70	11.65	11.70	11.70	-0.85%	800
May 14, 2026	11.80	11.80	11.80	11.80	11.80	-	382
May 13, 2026	11.80	11.80	11.70	11.80	11.80	0.77%	2,511
May 12, 2026	11.70	11.71	11.66	11.71	11.71	0.30%	4,119
May 11, 2026	11.66	11.68	11.47	11.68	11.68	-2.22%	27,143
May 8, 2026	11.88	11.96	11.77	11.94	11.94	-0.17%	5,072
May 7, 2026	11.88	11.96	11.81	11.96	11.96	-	2,557
May 6, 2026	11.77	11.98	11.77	11.96	11.96	-0.17%	3,722
May 5, 2026	11.90	11.98	11.90	11.98	11.98	0.08%	341
May 4, 2026	11.82	11.99	11.77	11.97	11.97	0.59%	1,324
Apr 29, 2026	11.91	11.91	11.90	11.90	11.90	-0.75%	1,113
Apr 22, 2026	11.99	11.99	11.99	11.99	11.99	1.35%	143
Apr 21, 2026	11.82	11.84	11.82	11.83	11.83	-0.42%	428
Apr 20, 2026	11.88	11.88	11.88	11.88	11.88	-	182
Apr 17, 2026	11.88	11.88	11.88	11.88	11.88	-	241
Apr 16, 2026	11.77	11.88	11.77	11.88	11.88	0.08%	381
Apr 15, 2026	11.78	12.07	11.78	11.87	11.87	-0.17%	4,822
Apr 14, 2026	11.89	11.93	11.89	11.89	11.89	0.25%	886
Apr 13, 2026	11.85	11.93	11.84	11.86	11.86	-1.08%	2,092
Apr 10, 2026	11.90	11.99	11.90	11.99	11.99	0.25%	1,356
Apr 9, 2026	11.84	12.14	11.80	11.96	11.96	0.93%	35,598
Apr 8, 2026	11.78	11.85	11.74	11.85	11.85	-0.25%	5,190
Apr 7, 2026	11.78	11.88	11.78	11.88	11.88	-	1,048
Apr 6, 2026	11.88	11.88	11.79	11.88	11.88	-	607
Apr 2, 2026	11.78	11.88	11.78	11.88	11.88	0.17%	754
Apr 1, 2026	11.90	11.90	11.80	11.86	11.86	-0.17%	6,358
Mar 31, 2026	11.88	11.88	11.88	11.88	11.88	-0.17%	509
Mar 30, 2026	11.77	11.90	11.77	11.90	11.90	-	1,027
Mar 27, 2026	11.75	11.90	11.75	11.90	11.90	0.42%	1,600
Mar 26, 2026	11.85	11.85	11.85	11.85	11.85	0.08%	1,016
Mar 25, 2026	11.72	11.84	11.72	11.84	11.84	-	1,136
Mar 24, 2026	11.71	11.85	11.71	11.84	11.84	0.08%	3,001
Mar 23, 2026	11.83	11.83	11.71	11.83	11.83	-	808
Mar 20, 2026	11.84	11.84	11.70	11.83	11.83	-	1,257
Mar 19, 2026	11.68	11.83	11.68	11.83	11.83	0.17%	1,406
Mar 18, 2026	11.69	11.83	11.68	11.81	11.81	-0.17%	1,809
Mar 17, 2026	11.65	11.83	11.65	11.83	11.83	-	454
Mar 16, 2026	11.83	11.83	11.83	11.83	11.83	0.34%	370
Mar 13, 2026	11.69	11.79	11.69	11.79	11.79	-	1,759
Mar 12, 2026	11.62	11.79	11.62	11.79	11.79	0.08%	1,590
Mar 11, 2026	11.71	11.78	11.71	11.78	11.78	-0.08%	1,041
Mar 10, 2026	11.76	11.79	11.76	11.79	11.79	0.08%	925
Mar 9, 2026	11.64	11.79	11.64	11.78	11.78	0.26%	1,023
Mar 6, 2026	11.64	11.77	11.64	11.75	11.75	-0.34%	2,532
Mar 5, 2026	11.70	11.79	11.65	11.79	11.79	-0.25%	2,724
Mar 4, 2026	11.70	11.83	11.70	11.82	11.82	0.60%	8,452
Mar 3, 2026	11.79	11.79	11.71	11.75	11.75	0.34%	2,100
Mar 2, 2026	11.71	11.79	11.71	11.71	11.71	-0.68%	1,190
Feb 27, 2026	11.71	11.79	11.71	11.79	11.79	0.34%	3,571