Goodvision AI Holding Limited (ALIS)
NASDAQ: ALIS · Real-Time Price · USD
8.45
+0.04 (0.48%)
Nov 6, 2026, 4:00 PM EST - Market closed
Goodvision AI Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.35 | 8.50 | 8.35 | 8.45 | 8.45 | 0.48% | 4,460 |
| Nov 5, 2026 | 8.40 | 8.41 | 8.03 | 8.41 | 8.41 | 0.48% | 9,056 |
| Nov 4, 2026 | 8.76 | 8.76 | 8.13 | 8.37 | 8.37 | -5.32% | 5,868 |
| Nov 3, 2026 | 8.47 | 8.84 | 8.25 | 8.84 | 8.84 | 0.45% | 5,461 |
| Nov 2, 2026 | 7.91 | 9.00 | 7.56 | 8.80 | 8.80 | 2.92% | 8,023 |
| Oct 30, 2026 | 8.66 | 8.66 | 6.27 | 8.55 | 8.55 | -1.16% | 21,005 |
| Oct 29, 2026 | 8.78 | 9.65 | 8.34 | 8.65 | 8.65 | -2.59% | 19,676 |
| Oct 28, 2026 | 8.17 | 9.07 | 8.17 | 8.88 | 8.88 | 5.59% | 21,943 |
| Oct 27, 2026 | 8.00 | 9.08 | 8.00 | 8.41 | 8.41 | 2.56% | 20,622 |
| Oct 26, 2026 | 8.02 | 8.90 | 7.90 | 8.20 | 8.20 | -8.48% | 16,034 |
| Oct 23, 2026 | 8.01 | 9.65 | 7.80 | 8.96 | 8.96 | 9.40% | 37,913 |
| Oct 22, 2026 | 8.86 | 8.86 | 8.17 | 8.19 | 8.19 | -1.92% | 16,034 |
| Oct 21, 2026 | 9.37 | 9.65 | 8.07 | 8.35 | 8.35 | -7.53% | 23,629 |
| Oct 20, 2026 | 9.08 | 9.46 | 9.01 | 9.03 | 9.03 | -0.33% | 9,662 |
| Oct 19, 2026 | 8.85 | 9.37 | 8.60 | 9.06 | 9.06 | 2.43% | 26,535 |
| Oct 16, 2026 | 9.82 | 10.48 | 8.85 | 8.85 | 8.85 | -0.95% | 27,743 |
| Oct 15, 2026 | 8.82 | 9.14 | 8.82 | 8.93 | 8.93 | 4.81% | 2,871 |
| Oct 14, 2026 | 8.51 | 9.34 | 7.90 | 8.52 | 8.52 | 7.85% | 37,543 |
| Oct 13, 2026 | 10.34 | 10.34 | 7.70 | 7.90 | 7.90 | -23.30% | 30,236 |
| Oct 12, 2026 | 10.01 | 10.75 | 10.01 | 10.30 | 10.30 | 2.28% | 25,525 |
| Oct 9, 2026 | 10.67 | 10.67 | 10.01 | 10.07 | 10.07 | 3.81% | 14,849 |
| Oct 8, 2026 | 11.12 | 11.20 | 9.20 | 9.70 | 9.70 | -12.06% | 69,927 |
| Oct 7, 2026 | 12.45 | 14.91 | 11.00 | 11.03 | 11.03 | -1.96% | 691,031 |
| Oct 6, 2026 | 10.37 | 11.41 | 10.31 | 11.25 | 11.25 | 8.91% | 118,442 |
| Oct 5, 2026 | 10.33 | 10.35 | 10.31 | 10.33 | 10.33 | - | 17,924 |
| Oct 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% | 102,916 |
| Oct 1, 2026 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | - | 13,432 |
| Sep 30, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | -0.10% | 14,890 |
| Sep 29, 2026 | 10.33 | 10.33 | 10.31 | 10.32 | 10.32 | -0.10% | 3,715 |
| Sep 28, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.39% | 2,107 |
| Sep 25, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | -0.48% | 920 |
| Sep 23, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | - | 721 |
| Sep 22, 2026 | 10.31 | 10.35 | 10.31 | 10.34 | 10.34 | 0.44% | 326,619 |
| Sep 21, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | - | 3,711 |
| Sep 18, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.09% | 3,380 |
| Sep 17, 2026 | 10.33 | 10.33 | 10.29 | 10.29 | 10.29 | -0.04% | 14,160 |
| Sep 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% | 708 |
| Sep 15, 2026 | 10.31 | 10.35 | 10.31 | 10.34 | 10.34 | - | 14,545 |
| Sep 14, 2026 | 10.29 | 10.34 | 10.28 | 10.34 | 10.34 | - | 3,835 |
| Sep 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | 426 |
| Sep 10, 2026 | 10.33 | 10.34 | 10.28 | 10.28 | 10.28 | -0.39% | 1,353 |
| Sep 9, 2026 | 10.34 | 10.35 | 10.29 | 10.32 | 10.32 | - | 8,391 |
| Sep 8, 2026 | 10.39 | 10.40 | 10.30 | 10.32 | 10.32 | 0.19% | 32,925 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.49% | 143,204 |
| Sep 3, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | - | 29,933 |
| Sep 2, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.49% | 188,427 |
| Sep 1, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | - | 2,505 |
| Aug 31, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -0.10% | 13,613 |
| Aug 26, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 166 |
| Aug 25, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.10% | 3,877 |