Alpha Star Acquisition Corporation (ALSA)
NASDAQ: ALSA · Real-Time Price · USD
12.06
-0.14 (-1.15%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.02 | 12.15 | 12.02 | 12.06 | 12.06 | -1.15% | 7,540 |
| Dec 19, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 16, 2024 | 12.11 | 12.20 | 12.11 | 12.20 | 12.20 | - | 6,402 |
| Dec 13, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 11, 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 0.41% | 1,915 |
| Dec 10, 2024 | 12.09 | 12.15 | 12.01 | 12.15 | 12.15 | 0.83% | 3,700 |
| Dec 9, 2024 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 0.67% | 4,700 |
| Dec 6, 2024 | 11.97 | 11.97 | 11.93 | 11.97 | 11.97 | 0.34% | 1,527 |
| Dec 5, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.17% | 124 |
| Dec 4, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 3, 2024 | 11.87 | 11.99 | 11.87 | 11.95 | 11.95 | 0.84% | 10,542 |
| Dec 2, 2024 | 11.86 | 11.87 | 11.82 | 11.85 | 11.85 | -0.34% | 90,909 |
| Nov 29, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Nov 27, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% | 501 |
| Nov 26, 2024 | 11.94 | 11.96 | 11.90 | 11.90 | 11.90 | 0.59% | 5,900 |
| Nov 25, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | - |
| Nov 22, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | - |
| Nov 21, 2024 | 11.94 | 12.05 | 11.80 | 11.83 | 11.83 | -1.33% | 13,027 |
| 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 | - | - |
| 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 | - | - |
| Nov 12, 2024 | 11.75 | 11.79 | 11.74 | 11.74 | 11.74 | -0.59% | 1,700 |
| 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 | - | - |
| Nov 4, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | - |
| 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% | 2,810 |
| Oct 30, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Oct 29, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% | 700 |
| Oct 28, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| 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 | - | - |
| Oct 23, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| 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 | - | 100 |
| Oct 17, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Oct 16, 2024 | 11.72 | 11.78 | 11.72 | 11.78 | 11.78 | 0.60% | 600 |
| Oct 15, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Oct 14, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Oct 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Oct 10, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| 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 | - | - |
| 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 | - | - |
| Oct 2, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| 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 | - | - |
| 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 | - | - |
| Sep 25, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Sep 24, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.06% | 300 |
| 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% | 2,200 |
| Sep 18, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.19% | 300 |
| 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% | 6,603 |
| 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 | - | - |
| 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 | - | - |
| Sep 5, 2024 | 11.60 | 11.93 | 11.50 | 11.59 | 11.59 | -0.52% | 62,285 |
| 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 | -5.90% | 9,915 |
| Aug 30, 2024 | 11.93 | 12.38 | 11.75 | 12.38 | 12.38 | 2.74% | 1,500 |
| 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% | 6,000 |
| Aug 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| 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% | 10,500 |
| Aug 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 100 |
| Aug 16, 2024 | 12.41 | 12.41 | 11.69 | 11.69 | 11.69 | -1.52% | 6,000 |
| Aug 15, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 500 |
| 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% | 200 |
| 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 | - | 200 |
| Aug 7, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -4.30% | 101 |
| Aug 6, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Aug 5, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Aug 2, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Aug 1, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |