Alps Group Inc (ALPS)
NASDAQ: ALPS · Real-Time Price · USD
0.8850
+0.0250 (2.91%)
At close: May 15, 2026, 4:00 PM EDT
0.9200
+0.0350 (3.95%)
After-hours: May 15, 2026, 4:17 PM EDT
Alps Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.82 | 0.92 | 0.82 | 0.89 | 0.89 | 2.91% | 124,985 |
| May 14, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 2.37% | 14,576 |
| May 13, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 0.31% | 4,430 |
| May 12, 2026 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | 0.90% | 13,756 |
| May 11, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 1.08% | 33,093 |
| May 8, 2026 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -1.54% | 30,225 |
| May 7, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 1.34% | 12,457 |
| May 6, 2026 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -0.77% | 40,826 |
| May 5, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -9.76% | 39,393 |
| May 4, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.00% | 3,006 |
| May 1, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 1.10% | 7,147 |
| Apr 30, 2026 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | -3.23% | 68,557 |
| Apr 29, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.84% | 2,827 |
| Apr 28, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.95% | 4,053 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.22% | 3,891 |
| Apr 24, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | 3,911 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.66% | 16,204 |
| Apr 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.08% | 2,138 |
| Apr 21, 2026 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -6.99% | 17,492 |
| Apr 20, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 0.19% | 2,798 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.19% | 3,388 |
| Apr 16, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.01% | 2,132 |
| Apr 15, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | - | 2,622 |
| Apr 14, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.26% | 10,266 |
| Apr 13, 2026 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | -2.21% | 31,539 |
| Apr 10, 2026 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 0.07% | 9,876 |
| Apr 9, 2026 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -0.07% | 6,181 |
| Apr 8, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 6,511 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,167 |
| Apr 6, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 4,078 |
| Apr 2, 2026 | 1.03 | 1.03 | 0.93 | 1.01 | 1.01 | - | 7,940 |
| Apr 1, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 11,353 |
| Mar 31, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 2.92% | 12,975 |
| Mar 30, 2026 | 0.99 | 1.04 | 0.93 | 0.97 | 0.97 | -2.84% | 20,089 |
| Mar 27, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 16,383 |
| Mar 26, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 7,517 |
| Mar 25, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | 1.98% | 3,780 |
| Mar 24, 2026 | 1.06 | 1.11 | 1.01 | 1.01 | 1.01 | -9.01% | 7,170 |
| Mar 23, 2026 | 0.95 | 1.20 | 0.95 | 1.11 | 1.11 | 15.40% | 42,672 |
| Mar 20, 2026 | 0.97 | 1.05 | 0.96 | 0.96 | 0.96 | -3.81% | 25,161 |
| Mar 19, 2026 | 1.00 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 6,692 |
| Mar 18, 2026 | 1.22 | 1.22 | 1.01 | 1.02 | 1.02 | -2.86% | 29,727 |
| Mar 17, 2026 | 1.13 | 1.18 | 1.04 | 1.05 | 1.05 | -5.41% | 15,427 |
| Mar 16, 2026 | 1.00 | 1.25 | 0.99 | 1.11 | 1.11 | 8.82% | 24,626 |
| Mar 13, 2026 | 1.21 | 1.27 | 1.00 | 1.02 | 1.02 | -13.19% | 106,584 |
| Mar 12, 2026 | 0.97 | 1.39 | 0.97 | 1.18 | 1.18 | 21.13% | 474,191 |
| Mar 11, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 5,480 |
| Mar 10, 2026 | 0.95 | 1.10 | 0.94 | 1.01 | 1.01 | 7.45% | 61,046 |
| Mar 9, 2026 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 6.70% | 44,025 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -1.01% | 20,452 |