Allarity Therapeutics, Inc. (ALLR)
NASDAQ: ALLR · Real-Time Price · USD
0.9300
-0.1200 (-11.43%)
Feb 20, 2026, 1:20 PM EST - Market open
Allarity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.05 | 1.08 | 1.00 | 1.05 | - | - | 36,618 |
| Feb 19, 2026 | 0.90 | 1.09 | 0.90 | 1.05 | 1.05 | 16.41% | 287,317 |
| Feb 18, 2026 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 8.67% | 220,474 |
| Feb 17, 2026 | 0.85 | 0.87 | 0.79 | 0.83 | 0.83 | -1.79% | 136,316 |
| Feb 13, 2026 | 0.84 | 0.90 | 0.82 | 0.85 | 0.85 | -0.02% | 124,173 |
| Feb 12, 2026 | 0.92 | 0.97 | 0.83 | 0.85 | 0.85 | -6.08% | 150,365 |
| Feb 11, 2026 | 0.96 | 0.98 | 0.88 | 0.90 | 0.90 | -3.25% | 166,134 |
| Feb 10, 2026 | 0.86 | 1.00 | 0.85 | 0.93 | 0.93 | 10.21% | 167,364 |
| Feb 9, 2026 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 1.60% | 100,044 |
| Feb 6, 2026 | 0.82 | 0.86 | 0.80 | 0.83 | 0.83 | 2.56% | 162,415 |
| Feb 5, 2026 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -3.85% | 195,919 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | -4.96% | 349,916 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.77 | 0.89 | 0.89 | -8.06% | 666,424 |
| Feb 2, 2026 | 1.00 | 1.04 | 0.94 | 0.96 | 0.96 | -3.59% | 309,025 |
| Jan 30, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -4.31% | 225,200 |
| Jan 29, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -4.13% | 242,979 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -9.17% | 248,641 |
| Jan 27, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 51,947 |
| Jan 26, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 94,522 |
| Jan 23, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 98,537 |
| Jan 22, 2026 | 1.19 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 87,065 |
| Jan 21, 2026 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 69,176 |
| Jan 20, 2026 | 1.17 | 1.22 | 1.11 | 1.16 | 1.16 | -1.69% | 106,974 |
| Jan 16, 2026 | 1.17 | 1.20 | 1.13 | 1.18 | 1.18 | - | 51,029 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 59,233 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 89,102 |
| Jan 13, 2026 | 1.14 | 1.21 | 1.09 | 1.21 | 1.21 | 6.14% | 168,998 |
| Jan 12, 2026 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -2.56% | 132,319 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 71,816 |
| Jan 8, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 2.59% | 119,253 |
| Jan 7, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 154,088 |
| Jan 6, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | -0.89% | 66,859 |
| Jan 5, 2026 | 1.16 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 131,322 |
| Jan 2, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 182,535 |
| Dec 31, 2025 | 1.02 | 1.10 | 1.00 | 1.08 | 1.08 | 6.93% | 165,105 |
| Dec 30, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 129,918 |
| Dec 29, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 103,671 |
| Dec 26, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 58,977 |
| Dec 24, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | - | 110,904 |
| Dec 23, 2025 | 0.98 | 1.14 | 0.97 | 1.05 | 1.05 | 7.14% | 461,724 |
| Dec 22, 2025 | 1.02 | 1.06 | 0.98 | 0.98 | 0.98 | -4.85% | 192,460 |
| Dec 19, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.49% | 157,408 |
| Dec 18, 2025 | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | 0.49% | 64,729 |
| Dec 17, 2025 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 153,447 |
| Dec 16, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 121,860 |
| Dec 15, 2025 | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -7.02% | 231,270 |
| Dec 12, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 70,983 |
| Dec 11, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 78,732 |
| Dec 10, 2025 | 1.14 | 1.22 | 1.12 | 1.17 | 1.17 | 2.63% | 279,116 |
| Dec 9, 2025 | 1.16 | 1.18 | 1.08 | 1.14 | 1.14 | -1.72% | 251,370 |