Calisa Acquisition Corp (ALIS)
NASDAQ: ALIS · Real-Time Price · USD
10.30
+0.23 (2.28%)
At close: Oct 12, 2026, 4:00 PM EDT
10.21
-0.09 (-0.87%)
Pre-market: Oct 13, 2026, 8:23 AM EDT
Calisa Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,124 |
| Oct 8, 2026 | 11.12 | 11.20 | 9.20 | 9.70 | 9.70 | -12.06% | 68,190 |
| Oct 7, 2026 | 12.45 | 14.91 | 11.00 | 11.03 | 11.03 | -1.96% | 686,011 |
| Oct 6, 2026 | 10.37 | 11.41 | 10.31 | 11.25 | 11.25 | 8.91% | 117,687 |
| Oct 5, 2026 | 10.33 | 10.35 | 10.31 | 10.33 | 10.33 | - | 17,503 |
| Oct 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% | 101,856 |
| 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 | - | 3,710 |
| Sep 18, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.09% | 3,379 |
| 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 | - | 11,747 |
| 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% | 402 |
| 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% | 32,046 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.49% | 143,004 |
| 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% | 3,876 |
| Aug 24, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,140 |
| Aug 21, 2026 | 10.24 | 10.25 | 10.20 | 10.21 | 10.21 | - | 2,364 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 1,351 |
| Aug 18, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.05% | 2,387 |
| Aug 17, 2026 | 10.21 | 10.24 | 10.20 | 10.20 | 10.20 | - | 22,521 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 583 |
| Aug 13, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 627 |
| Aug 12, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | - | 13,569 |
| Aug 11, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.10% | 5,138 |
| Aug 10, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.05% | 5,972 |
| Aug 7, 2026 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.05% | 27,833 |
| Aug 6, 2026 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | 0.10% | 557,060 |
| Aug 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.15% | 1,038 |
| Aug 4, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | 0.16% | 5,732 |
| Aug 3, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.04% | 4,117 |
| Jul 30, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.05% | 5,823 |
| Jul 29, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.10% | 14,549 |
| Jul 28, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | - | 4,290 |
| Jul 27, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 0.10% | 4,310 |