ALBT(ALBT)
ALBT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.36 | $0.37 | $0.33 | $0.36 | 107,605 |
| 5/21/2026 | $0.31 | $0.35 | $0.31 | $0.34 | 309,929 |
| 5/20/2026 | $0.32 | $0.32 | $0.29 | $0.32 | 105,200 |
| 5/19/2026 | $0.35 | $0.35 | $0.28 | $0.30 | 196,300 |
| 5/18/2026 | $0.34 | $0.35 | $0.32 | $0.32 | 71,985 |
| 5/15/2026 | $0.34 | $0.35 | $0.33 | $0.34 | 59,200 |
| 5/14/2026 | $0.31 | $0.36 | $0.31 | $0.35 | 280,940 |
| 5/13/2026 | $0.38 | $0.42 | $0.21 | $0.32 | 1.86M |
| 5/12/2026 | $0.39 | $0.39 | $0.37 | $0.39 | 96,900 |
| 5/11/2026 | $0.39 | $0.40 | $0.38 | $0.40 | 423,327 |
| 5/8/2026 | $0.40 | $0.40 | $0.38 | $0.40 | 75,747 |
| 5/7/2026 | $0.41 | $0.41 | $0.38 | $0.41 | 123,700 |
| 5/6/2026 | $0.43 | $0.43 | $0.40 | $0.41 | 139,900 |
| 5/5/2026 | $0.41 | $0.42 | $0.39 | $0.42 | 616,910 |
| 5/4/2026 | $0.42 | $0.42 | $0.39 | $0.42 | 121,370 |
| 5/1/2026 | $0.39 | $0.42 | $0.38 | $0.42 | 210,300 |
| 4/30/2026 | $0.39 | $0.41 | $0.37 | $0.41 | 128,116 |
| 4/29/2026 | $0.41 | $0.41 | $0.38 | $0.40 | 120,472 |
| 4/28/2026 | $0.39 | $0.42 | $0.38 | $0.42 | 140,373 |
| 4/27/2026 | $0.40 | $0.41 | $0.38 | $0.41 | 335,609 |
| 4/24/2026 | $0.40 | $0.41 | $0.37 | $0.41 | 328,600 |
| 4/23/2026 | $0.42 | $0.42 | $0.39 | $0.40 | 354,800 |
| 4/22/2026 | $0.40 | $0.43 | $0.39 | $0.42 | 1.18M |
| 4/21/2026 | $0.42 | $0.42 | $0.37 | $0.40 | 13.52M |
| 4/20/2026 | $0.42 | $0.51 | $0.42 | $0.49 | 599,242 |
| 4/17/2026 | $0.41 | $0.46 | $0.40 | $0.45 | 669,700 |
| 4/16/2026 | $0.35 | $0.42 | $0.34 | $0.41 | 1.44M |
| 4/15/2026 | $0.40 | $0.41 | $0.34 | $0.40 | 16.36M |
| 4/14/2026 | $0.42 | $0.44 | $0.38 | $0.41 | 331,707 |
| 4/13/2026 | $0.46 | $0.46 | $0.41 | $0.43 | 434,000 |
| 4/10/2026 | $0.46 | $0.49 | $0.42 | $0.46 | 405,900 |
| 4/9/2026 | $0.58 | $0.62 | $0.43 | $0.49 | 4.00M |
| 4/8/2026 | $0.54 | $0.57 | $0.52 | $0.53 | 6.99M |
| 4/7/2026 | $0.57 | $0.59 | $0.51 | $0.54 | 80,000 |
| 4/6/2026 | $0.57 | $0.61 | $0.56 | $0.57 | 127,638 |
| 4/2/2026 | $0.52 | $0.59 | $0.51 | $0.58 | 259,500 |
| 4/1/2026 | $0.51 | $0.53 | $0.49 | $0.53 | 265,000 |
| 3/31/2026 | $0.50 | $0.54 | $0.42 | $0.53 | 6.71M |
| 3/30/2026 | $0.49 | $0.60 | $0.49 | $0.57 | 355,043 |
| 3/27/2026 | $0.52 | $0.55 | $0.50 | $0.50 | 75,600 |
| 3/26/2026 | $0.56 | $0.60 | $0.55 | $0.55 | 79,100 |
| 3/25/2026 | $0.56 | $0.62 | $0.56 | $0.59 | 99,980 |
| 3/24/2026 | $0.65 | $0.66 | $0.55 | $0.58 | 155,343 |
| 3/23/2026 | $0.56 | $0.70 | $0.52 | $0.62 | 345,400 |
| 3/20/2026 | $0.53 | $0.57 | $0.50 | $0.57 | 217,631 |
| 3/19/2026 | $0.59 | $0.60 | $0.49 | $0.55 | 397,232 |
| 3/18/2026 | $0.62 | $0.62 | $0.56 | $0.60 | 220,483 |
| 3/17/2026 | $0.68 | $0.69 | $0.60 | $0.62 | 281,600 |
| 3/16/2026 | $0.68 | $0.70 | $0.64 | $0.67 | 174,008 |
| 3/13/2026 | $0.70 | $0.72 | $0.62 | $0.69 | 191,600 |
| 3/12/2026 | $0.77 | $0.77 | $0.70 | $0.71 | 218,422 |
| 3/11/2026 | $0.83 | $0.85 | $0.75 | $0.78 | 389,363 |
| 3/10/2026 | $0.86 | $0.91 | $0.81 | $0.84 | 459,115 |
| 3/9/2026 | $0.91 | $0.94 | $0.82 | $0.88 | 438,500 |
| 3/6/2026 | $0.87 | $0.96 | $0.87 | $0.92 | 589,400 |
| 3/5/2026 | $0.92 | $1.04 | $0.84 | $0.87 | 1.02M |
| 3/4/2026 | $0.79 | $1.09 | $0.77 | $0.98 | 2.49M |
| 3/3/2026 | $0.88 | $0.97 | $0.77 | $0.90 | 3.13M |
| 3/2/2026 | $1.17 | $1.27 | $1.00 | $1.03 | 6.94M |
| 2/27/2026 | $0.89 | $1.59 | $0.81 | $1.49 | 41.44M |
| 2/26/2026 | $1.20 | $1.27 | $0.85 | $1.09 | 329.57M |
| 2/25/2026 | $0.51 | $0.53 | $0.48 | $0.51 | 182,834 |
| 2/24/2026 | $0.50 | $0.54 | $0.48 | $0.50 | 180,708 |
| 2/23/2026 | $0.54 | $0.55 | $0.42 | $0.54 | 221,008 |