Alpha Star Acquisition Corporation (ALSA)
NASDAQ: ALSA · Real-Time Price · USD
11.99
-0.06 (-0.50%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alpha Star Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.36 | 12.36 | 11.99 | 11.99 | 11.99 | 0.84% | 216 |
| Nov 19, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 7 |
| Nov 18, 2024 | 11.89 | 11.89 | 11.81 | 11.89 | 11.89 | -0.08% | 1,308 |
| Nov 15, 2024 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.93% | 362,919 |
| Nov 14, 2024 | 11.77 | 11.79 | 11.74 | 11.79 | 11.79 | 0.43% | 7,521 |
| Nov 13, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 1 |
| Nov 12, 2024 | 11.75 | 11.79 | 11.74 | 11.74 | 11.74 | -0.59% | 1,675 |
| Nov 11, 2024 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | 0.60% | 4,310 |
| Nov 8, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% | 1,910 |
| Nov 7, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% | 111 |
| Nov 6, 2024 | 11.74 | 11.78 | 11.74 | 11.78 | 11.78 | 0.34% | 315 |
| Nov 5, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 1 |
| Nov 4, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 6 |
| Nov 1, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.09% | 1,626 |
| Oct 31, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.17% | 2,711 |
| Oct 30, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1 |
| Oct 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% | 600 |
| Oct 28, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 4 |
| Oct 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 24, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 21 |
| Oct 23, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 5 |
| Oct 22, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% | 602 |
| Oct 21, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% | 146 |
| Oct 18, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 23 |
| Oct 17, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 24 |
| Oct 16, 2024 | 11.72 | 11.78 | 11.72 | 11.78 | 11.78 | 0.60% | 569 |
| Oct 15, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 27 |
| Oct 14, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 54 |
| Oct 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 19 |
| Oct 10, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 35 |
| Oct 9, 2024 | 11.71 | 11.76 | 11.71 | 11.71 | 11.71 | 0.26% | 4,831 |
| Oct 8, 2024 | 11.69 | 11.69 | 11.68 | 11.68 | 11.68 | -1.35% | 435 |
| Oct 7, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 1 |
| Oct 4, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.42% | 133 |
| Oct 3, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 12 |
| Oct 2, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 35 |
| Oct 1, 2024 | 11.65 | 11.79 | 11.65 | 11.79 | 11.79 | -0.84% | 336 |
| Sep 30, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 58 |
| Sep 27, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Sep 26, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 130 |
| Sep 25, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 100 |
| Sep 24, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.06% | 251 |
| Sep 23, 2024 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | -0.26% | 316 |
| Sep 20, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.76% | 223 |
| Sep 19, 2024 | 11.99 | 11.99 | 11.65 | 11.77 | 11.77 | -1.26% | 2,169 |
| Sep 18, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.19% | 278 |
| Sep 17, 2024 | 11.68 | 11.78 | 11.65 | 11.78 | 11.78 | - | 717 |
| Sep 16, 2024 | 12.19 | 12.19 | 11.62 | 11.78 | 11.78 | 0.26% | 5,006 |
| Sep 13, 2024 | 11.89 | 12.10 | 11.53 | 11.75 | 11.75 | 2.09% | 6,306 |
| Sep 12, 2024 | 11.55 | 11.70 | 11.50 | 11.51 | 11.51 | -0.86% | 15,312 |
| Sep 11, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 4 |
| Sep 10, 2024 | 11.62 | 11.99 | 11.61 | 11.61 | 11.61 | -0.17% | 5,303 |
| Sep 9, 2024 | 12.40 | 12.40 | 11.62 | 11.63 | 11.63 | 0.35% | 9,703 |
| Sep 6, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 4 |
| Sep 5, 2024 | 11.60 | 11.93 | 11.50 | 11.59 | 11.59 | -0.52% | 62,185 |
| Sep 4, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Sep 3, 2024 | 11.76 | 12.22 | 11.50 | 11.65 | 11.65 | -5.86% | 9,915 |
| Aug 30, 2024 | 11.93 | 12.38 | 11.75 | 12.38 | 12.38 | 2.70% | 1,473 |
| Aug 29, 2024 | 11.75 | 12.15 | 11.75 | 12.05 | 12.05 | 2.12% | 502 |
| Aug 28, 2024 | 11.80 | 12.38 | 11.80 | 11.80 | 11.80 | - | 4,408 |
| Aug 27, 2024 | 12.45 | 12.45 | 11.73 | 11.80 | 11.80 | -6.35% | 5,967 |
| Aug 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 211 |
| Aug 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1 |
| Aug 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 12 |
| Aug 21, 2024 | 11.88 | 13.00 | 11.73 | 12.60 | 12.60 | 6.87% | 1,405 |
| Aug 20, 2024 | 12.48 | 12.48 | 11.71 | 11.79 | 11.79 | 0.86% | 10,495 |
| Aug 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 24 |
| Aug 16, 2024 | 12.41 | 12.41 | 11.69 | 11.69 | 11.69 | -1.52% | 5,967 |
| Aug 15, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 507 |
| Aug 14, 2024 | 11.62 | 11.89 | 11.62 | 11.87 | 11.87 | -4.66% | 8,909 |
| Aug 13, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 7.24% | 154 |
| Aug 12, 2024 | 11.63 | 11.99 | 11.61 | 11.61 | 11.61 | 0.35% | 11,546 |
| Aug 9, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 100 |
| Aug 8, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 152 |
| Aug 7, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -4.26% | 101 |
| Aug 6, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 106 |
| Aug 5, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 56 |
| Aug 2, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 105 |
| Aug 1, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 35 |
| Jul 31, 2024 | 11.51 | 12.09 | 11.51 | 12.09 | 12.09 | 3.82% | 407 |
| Jul 30, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 16 |
| Jul 29, 2024 | 12.00 | 12.00 | 11.63 | 11.64 | 11.64 | -2.84% | 703 |
| Jul 26, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 79 |
| Jul 25, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 72 |
| Jul 24, 2024 | 13.34 | 13.34 | 11.59 | 11.98 | 11.98 | 1.44% | 5,281 |
| Jul 23, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 46 |
| Jul 22, 2024 | 11.89 | 11.89 | 11.81 | 11.81 | 11.81 | 1.81% | 3,389 |
| Jul 19, 2024 | 11.48 | 12.13 | 11.48 | 11.60 | 11.60 | 0.09% | 1,165 |
| Jul 18, 2024 | 11.73 | 11.73 | 11.53 | 11.59 | 11.59 | 0.35% | 2,620 |
| Jul 17, 2024 | 11.51 | 12.60 | 10.93 | 11.55 | 11.55 | 10.53% | 16,774 |
| Jul 16, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -9.99% | 164 |
| Jul 15, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.34% | 203 |
| Jul 12, 2024 | 11.51 | 11.65 | 11.51 | 11.65 | 11.65 | -5.28% | 2,446 |
| Jul 11, 2024 | 11.49 | 12.30 | 11.49 | 12.30 | 12.30 | 6.22% | 3,077 |
| Jul 10, 2024 | 11.55 | 11.58 | 11.55 | 11.58 | 11.58 | 0.35% | 1,690 |
| Jul 9, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jul 8, 2024 | 11.57 | 11.57 | 11.54 | 11.54 | 11.54 | -0.17% | 3,059 |
| Jul 5, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% | 200,256 |
| Jul 3, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 38 |
| Jul 2, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% | 190 |