ALEC(ALEC)
ALEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.13 | $2.23 | $2.11 | $2.12 | 896,279 |
| 5/19/2026 | $2.10 | $2.16 | $2.02 | $2.11 | 790,426 |
| 5/18/2026 | $2.13 | $2.18 | $2.05 | $2.12 | 814,500 |
| 5/15/2026 | $2.24 | $2.29 | $2.14 | $2.16 | 1.10M |
| 5/14/2026 | $2.24 | $2.37 | $2.20 | $2.30 | 783,208 |
| 5/13/2026 | $2.12 | $2.21 | $2.09 | $2.15 | 459,250 |
| 5/12/2026 | $2.03 | $2.21 | $2.03 | $2.16 | 437,339 |
| 5/11/2026 | $2.10 | $2.20 | $2.01 | $2.05 | 389,100 |
| 5/8/2026 | $2.12 | $2.33 | $2.09 | $2.10 | 720,500 |
| 5/7/2026 | $2.56 | $2.56 | $2.41 | $2.44 | 276,542 |
| 5/6/2026 | $2.58 | $2.70 | $2.57 | $2.57 | 470,644 |
| 5/5/2026 | $2.54 | $2.62 | $2.53 | $2.57 | 361,274 |
| 5/4/2026 | $2.35 | $2.55 | $2.35 | $2.51 | 447,856 |
| 5/1/2026 | $2.33 | $2.38 | $2.29 | $2.36 | 420,336 |
| 4/30/2026 | $2.29 | $2.44 | $2.15 | $2.37 | 713,200 |
| 4/29/2026 | $2.36 | $2.38 | $2.27 | $2.30 | 369,040 |
| 4/28/2026 | $2.35 | $2.42 | $2.35 | $2.39 | 297,117 |
| 4/27/2026 | $2.41 | $2.47 | $2.33 | $2.35 | 592,900 |
| 4/24/2026 | $2.42 | $2.53 | $2.36 | $2.41 | 320,600 |
| 4/23/2026 | $2.52 | $2.52 | $2.38 | $2.43 | 303,400 |
| 4/22/2026 | $2.48 | $2.70 | $2.37 | $2.45 | 1.42M |
| 4/21/2026 | $2.70 | $2.73 | $2.45 | $2.46 | 298,700 |
| 4/20/2026 | $2.56 | $2.74 | $2.56 | $2.71 | 324,900 |
| 4/17/2026 | $2.62 | $2.62 | $2.49 | $2.57 | 343,100 |
| 4/16/2026 | $2.52 | $2.67 | $2.47 | $2.55 | 561,130 |
| 4/15/2026 | $2.53 | $2.61 | $2.50 | $2.58 | 538,400 |
| 4/14/2026 | $2.35 | $2.44 | $2.34 | $2.41 | 394,000 |
| 4/13/2026 | $2.44 | $2.44 | $2.28 | $2.33 | 362,212 |
| 4/10/2026 | $2.40 | $2.53 | $2.40 | $2.45 | 573,000 |
| 4/9/2026 | $2.38 | $2.42 | $2.34 | $2.40 | 271,311 |
| 4/8/2026 | $2.58 | $2.60 | $2.38 | $2.42 | 340,400 |
| 4/7/2026 | $2.34 | $2.49 | $2.30 | $2.47 | 562,115 |
| 4/6/2026 | $2.41 | $2.49 | $2.33 | $2.35 | 582,330 |
| 4/2/2026 | $2.45 | $2.52 | $2.13 | $2.41 | 1.32M |
| 4/1/2026 | $2.18 | $2.64 | $2.16 | $2.53 | 3.30M |
| 3/31/2026 | $2.03 | $2.19 | $2.03 | $2.15 | 352,535 |
| 3/30/2026 | $2.02 | $2.05 | $1.95 | $2.02 | 384,100 |
| 3/27/2026 | $2.09 | $2.15 | $1.98 | $2.00 | 466,500 |
| 3/26/2026 | $2.03 | $2.17 | $2.03 | $2.12 | 388,200 |
| 3/25/2026 | $2.12 | $2.22 | $2.12 | $2.17 | 589,310 |
| 3/24/2026 | $1.97 | $2.14 | $1.97 | $2.08 | 594,300 |
| 3/23/2026 | $2.11 | $2.16 | $2.04 | $2.06 | 408,741 |
| 3/20/2026 | $2.06 | $2.10 | $2.01 | $2.05 | 1.92M |
| 3/19/2026 | $2.00 | $2.11 | $1.96 | $2.06 | 379,800 |
| 3/18/2026 | $2.19 | $2.21 | $2.01 | $2.05 | 558,963 |
| 3/17/2026 | $2.22 | $2.28 | $2.17 | $2.23 | 515,900 |
| 3/16/2026 | $2.29 | $2.29 | $2.19 | $2.21 | 372,318 |
| 3/13/2026 | $2.24 | $2.33 | $2.13 | $2.20 | 648,700 |
| 3/12/2026 | $2.20 | $2.32 | $2.20 | $2.23 | 623,703 |
| 3/11/2026 | $2.35 | $2.38 | $2.21 | $2.32 | 813,236 |
| 3/10/2026 | $2.39 | $2.65 | $2.37 | $2.38 | 1.82M |
| 3/9/2026 | $1.94 | $2.21 | $1.94 | $2.19 | 939,030 |
| 3/6/2026 | $1.94 | $2.03 | $1.89 | $2.00 | 684,100 |
| 3/5/2026 | $2.15 | $2.15 | $1.94 | $1.98 | 1.10M |
| 3/4/2026 | $2.21 | $2.21 | $2.08 | $2.15 | 734,029 |
| 3/3/2026 | $2.17 | $2.17 | $2.06 | $2.11 | 647,141 |
| 3/2/2026 | $2.37 | $2.37 | $2.04 | $2.21 | 1.99M |
| 2/27/2026 | $2.51 | $2.53 | $2.32 | $2.43 | 1.34M |
| 2/26/2026 | $2.12 | $2.57 | $2.07 | $2.56 | 1.31M |
| 2/25/2026 | $2.20 | $2.42 | $2.19 | $2.39 | 992,707 |
| 2/24/2026 | $2.10 | $2.23 | $2.06 | $2.19 | 528,900 |
| 2/23/2026 | $1.98 | $2.12 | $1.93 | $2.10 | 840,600 |
| 2/20/2026 | $1.97 | $2.03 | $1.93 | $1.99 | 486,439 |
| 2/19/2026 | $1.98 | $2.04 | $1.94 | $2.01 | 563,847 |