ALEC(ALEC)
ALEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $1.68 | $2.13 | $1.65 | $2.09 | 5.52M |
| 8/10/2026 | $1.77 | $1.78 | $1.60 | $1.69 | 805,600 |
| 8/7/2026 | $1.84 | $2.00 | $1.74 | $1.78 | 1.25M |
| 8/6/2026 | $1.49 | $2.04 | $1.48 | $1.83 | 5.70M |
| 8/5/2026 | $1.56 | $1.57 | $1.46 | $1.49 | 392,306 |
| 8/4/2026 | $1.51 | $1.61 | $1.51 | $1.54 | 407,200 |
| 8/3/2026 | $1.51 | $1.54 | $1.46 | $1.51 | 359,922 |
| 7/31/2026 | $1.62 | $1.62 | $1.49 | $1.51 | 548,300 |
| 7/30/2026 | $1.52 | $1.67 | $1.51 | $1.62 | 453,200 |
| 7/29/2026 | $1.51 | $1.57 | $1.49 | $1.52 | 319,736 |
| 7/28/2026 | $1.51 | $1.54 | $1.48 | $1.52 | 342,803 |
| 7/27/2026 | $1.49 | $1.58 | $1.47 | $1.51 | 229,001 |
| 7/24/2026 | $1.50 | $1.51 | $1.46 | $1.48 | 325,300 |
| 7/23/2026 | $1.48 | $1.55 | $1.47 | $1.49 | 607,111 |
| 7/22/2026 | $1.53 | $1.54 | $1.49 | $1.53 | 333,441 |
| 7/21/2026 | $1.42 | $1.55 | $1.42 | $1.54 | 499,661 |
| 7/20/2026 | $1.49 | $1.50 | $1.42 | $1.43 | 463,910 |
| 7/17/2026 | $1.43 | $1.52 | $1.42 | $1.50 | 500,200 |
| 7/16/2026 | $1.40 | $1.50 | $1.39 | $1.47 | 713,579 |
| 7/15/2026 | $1.39 | $1.53 | $1.37 | $1.50 | 719,640 |
| 7/14/2026 | $1.53 | $1.53 | $1.37 | $1.39 | 529,700 |
| 7/13/2026 | $1.60 | $1.61 | $1.50 | $1.51 | 775,930 |
| 7/10/2026 | $1.63 | $1.66 | $1.48 | $1.61 | 597,218 |
| 7/9/2026 | $1.83 | $1.86 | $1.60 | $1.64 | 589,285 |
| 7/8/2026 | $1.90 | $1.94 | $1.81 | $1.83 | 643,891 |
| 7/7/2026 | $1.97 | $1.97 | $1.86 | $1.93 | 416,200 |
| 7/6/2026 | $2.06 | $2.07 | $1.93 | $1.94 | 588,500 |
| 7/2/2026 | $2.02 | $2.15 | $2.00 | $2.06 | 394,059 |
| 7/1/2026 | $1.99 | $2.07 | $1.96 | $2.01 | 368,534 |
| 6/30/2026 | $2.10 | $2.13 | $1.98 | $2.01 | 609,400 |
| 6/29/2026 | $1.88 | $2.09 | $1.77 | $2.08 | 544,200 |
| 6/26/2026 | $1.84 | $1.96 | $1.84 | $1.86 | 3.85M |
| 6/25/2026 | $1.79 | $2.02 | $1.75 | $1.85 | 2.83M |
| 6/24/2026 | $1.78 | $1.87 | $1.78 | $1.79 | 510,426 |
| 6/23/2026 | $1.75 | $1.87 | $1.72 | $1.83 | 854,070 |
| 6/22/2026 | $1.76 | $1.92 | $1.72 | $1.78 | 1.59M |
| 6/18/2026 | $1.58 | $1.77 | $1.57 | $1.75 | 1.11M |
| 6/17/2026 | $1.55 | $1.60 | $1.53 | $1.56 | 496,015 |
| 6/16/2026 | $1.47 | $1.55 | $1.41 | $1.54 | 712,030 |
| 6/15/2026 | $1.56 | $1.60 | $1.46 | $1.48 | 629,600 |
| 6/12/2026 | $1.58 | $1.61 | $1.53 | $1.53 | 263,831 |
| 6/11/2026 | $1.52 | $1.74 | $1.49 | $1.57 | 428,244 |
| 6/10/2026 | $1.69 | $1.69 | $1.49 | $1.52 | 429,021 |
| 6/9/2026 | $1.64 | $1.68 | $1.59 | $1.63 | 439,500 |
| 6/8/2026 | $1.65 | $1.67 | $1.57 | $1.64 | 667,834 |
| 6/5/2026 | $1.81 | $1.84 | $1.63 | $1.64 | 364,367 |
| 6/4/2026 | $1.79 | $1.92 | $1.79 | $1.81 | 449,441 |
| 6/3/2026 | $1.94 | $1.94 | $1.71 | $1.78 | 1.69M |
| 6/2/2026 | $2.04 | $2.07 | $1.92 | $1.95 | 1.56M |
| 6/1/2026 | $2.16 | $2.16 | $2.07 | $2.07 | 705,800 |
| 5/29/2026 | $2.15 | $2.25 | $2.05 | $2.16 | 993,200 |
| 5/28/2026 | $2.21 | $2.24 | $2.10 | $2.15 | 1.30M |
| 5/27/2026 | $2.20 | $2.28 | $2.17 | $2.21 | 462,444 |
| 5/26/2026 | $2.21 | $2.32 | $2.12 | $2.19 | 480,600 |
| 5/22/2026 | $2.22 | $2.27 | $2.17 | $2.21 | 328,100 |
| 5/21/2026 | $2.11 | $2.24 | $2.01 | $2.21 | 929,700 |
| 5/20/2026 | $2.11 | $2.24 | $2.11 | $2.12 | 898,500 |
| 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 |