Alps Group Inc (ALPS)
NASDAQ: ALPS · Real-Time Price · USD
0.9000
-0.0150 (-1.64%)
At close: Apr 24, 2026, 4:00 PM EDT
0.9310
+0.0310 (3.44%)
After-hours: Apr 24, 2026, 4:29 PM EDT
Alps Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | 3,706 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.66% | 16,194 |
| 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% | 17,186 |
| 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% | 31,537 |
| 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% | 6,480 |
| 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% | 4,023 |
| 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% | 11,352 |
| 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% | 20,058 |
| 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% | 3,779 |
| 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% | 37,036 |
| 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% | 6,662 |
| Mar 18, 2026 | 1.22 | 1.22 | 1.01 | 1.02 | 1.02 | -2.86% | 28,475 |
| Mar 17, 2026 | 1.13 | 1.18 | 1.04 | 1.05 | 1.05 | -5.41% | 14,877 |
| Mar 16, 2026 | 1.00 | 1.25 | 0.99 | 1.11 | 1.11 | 8.82% | 24,569 |
| Mar 13, 2026 | 1.21 | 1.27 | 1.00 | 1.02 | 1.02 | -13.19% | 105,909 |
| Mar 12, 2026 | 0.97 | 1.39 | 0.97 | 1.18 | 1.18 | 21.13% | 468,375 |
| 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% | 20,420 |
| Mar 5, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.52% | 13,057 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.33% | 4,351 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -2.15% | 29,241 |
| Mar 2, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 25,906 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.96 | 0.96 | 0.96 | -3.02% | 17,688 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | -5.72% | 28,637 |
| Feb 25, 2026 | 0.93 | 1.11 | 0.92 | 1.05 | 1.05 | 12.77% | 119,436 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.86 | 0.93 | 0.93 | 2.32% | 24,799 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 2.29% | 7,291 |
| Feb 20, 2026 | 0.90 | 0.95 | 0.85 | 0.89 | 0.89 | -1.16% | 13,067 |
| Feb 19, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -0.55% | 8,284 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | 0.56% | 5,426 |
| Feb 17, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 7,573 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.19% | 10,315 |
| Feb 12, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -3.04% | 7,064 |