Alchemy Investments Acquisition Corp 1 (ALCYW)
NASDAQ: ALCYW · Real-Time Price · USD · Warrants
0.1213
0.00 (0.00%)
Dec 2, 2025, 4:00 PM EST - Market open
ALCYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.17% | 41,710 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -24.31% | 10,300 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -33.33% | 4,800 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.94% | 1,362 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.09% | 1,000 |
| Oct 23, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 22.27% | 2,972 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.58% | 134 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 4.98% | 3,600 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.31% | 1,637 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 33.09% | 14,282 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | 11.49% | 13,204 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.47% | 1,000 |
| Oct 10, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.61% | 2,227 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -14.18% | 919 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 42.36% | 1,303 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 2,774 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 2,500 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 800 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.06% | 10,309 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.95% | 1,200 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.75% | 3,106 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.70% | 1,343 |
| Sep 16, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 55.70% | 6,616 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -0.20% | 29,200 |
| Sep 10, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -26.00% | 1,118 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 22.98% | 500 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.60% | 507 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.76% | 200 |
| Aug 26, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 15.64% | 30,482 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.45% | 500 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.45% | 2,934 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,302 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.20% | 15,000 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.00% | 750 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 45.45% | 186 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.97% | 740 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.29% | 25,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.68% | 200 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.85% | 1,072 |
| Jun 6, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.09% | 25,170 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.36% | 217,972 |