ALPHA.ATALPHA.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.91 | $3.92 | $3.88 | $3.91 | 693,770 |
| 1/14/2026 | $3.96 | $3.96 | $3.88 | $3.91 | 8.37M |
| 1/13/2026 | $4.00 | $4.01 | $3.96 | $3.99 | 9.01M |
| 1/12/2026 | $3.88 | $4.00 | $3.84 | $4.00 | 15.05M |
| 1/9/2026 | $3.83 | $3.95 | $3.73 | $3.86 | 83.22M |
| 1/8/2026 | $3.78 | $3.88 | $3.78 | $3.84 | 86.26M |
| 1/7/2026 | $3.80 | $3.81 | $3.71 | $3.79 | 117.60M |
| 1/5/2026 | $3.70 | $3.75 | $3.69 | $3.75 | 3.64M |
| 1/2/2026 | $3.58 | $3.71 | $3.58 | $3.70 | 4.35M |
| 12/31/2025 | $3.58 | $3.60 | $3.58 | $3.58 | 2.29M |
| 12/30/2025 | $3.62 | $3.62 | $3.58 | $3.59 | 2.63M |
| 12/29/2025 | $3.61 | $3.63 | $3.58 | $3.60 | 3.24M |
| 12/23/2025 | $3.59 | $3.66 | $3.59 | $3.65 | 5.45M |
| 12/22/2025 | $3.48 | $3.62 | $3.47 | $3.62 | 5.51M |
| 12/19/2025 | $3.49 | $3.51 | $3.46 | $3.49 | 11.73M |
| 12/18/2025 | $3.43 | $3.46 | $3.41 | $3.45 | 8.61M |
| 12/17/2025 | $3.39 | $3.44 | $3.39 | $3.42 | 11.43M |
| 12/16/2025 | $3.41 | $3.44 | $3.39 | $3.42 | 11.20M |
| 12/15/2025 | $3.41 | $3.44 | $3.40 | $3.44 | 8.04M |
| 12/12/2025 | $3.45 | $3.45 | $3.40 | $3.44 | 5.33M |
| 12/11/2025 | $3.37 | $3.41 | $3.35 | $3.41 | 5.41M |
| 12/10/2025 | $3.37 | $3.37 | $3.33 | $3.37 | 5.70M |
| 12/9/2025 | $3.46 | $3.47 | $3.34 | $3.35 | 9.46M |
| 12/8/2025 | $3.47 | $3.48 | $3.45 | $3.46 | 4.52M |
| 12/5/2025 | $3.48 | $3.50 | $3.44 | $3.45 | 4.21M |
| 12/4/2025 | $3.45 | $3.48 | $3.41 | $3.44 | 4.44M |
| 12/3/2025 | $3.48 | $3.51 | $3.43 | $3.43 | 5.40M |
| 12/2/2025 | $3.48 | $3.51 | $3.46 | $3.47 | 3.99M |
| 12/1/2025 | $3.50 | $3.50 | $3.44 | $3.48 | 5.40M |
| 11/28/2025 | $3.57 | $3.59 | $3.51 | $3.51 | 3.64M |
| 11/27/2025 | $3.63 | $3.67 | $3.57 | $3.57 | 3.92M |
| 11/26/2025 | $3.64 | $3.66 | $3.58 | $3.64 | 5.80M |
| 11/25/2025 | $3.59 | $3.65 | $3.55 | $3.61 | 3.45M |
| 11/24/2025 | $3.63 | $3.65 | $3.55 | $3.59 | 8.46M |
| 11/21/2025 | $3.55 | $3.60 | $3.52 | $3.60 | 5.29M |
| 11/20/2025 | $3.56 | $3.63 | $3.56 | $3.61 | 5.81M |
| 11/19/2025 | $3.52 | $3.55 | $3.49 | $3.52 | 12.08M |
| 11/18/2025 | $3.52 | $3.53 | $3.48 | $3.52 | 17.91M |
| 11/17/2025 | $3.57 | $3.59 | $3.54 | $3.57 | 3.64M |
| 11/14/2025 | $3.50 | $3.54 | $3.49 | $3.52 | 6.01M |
| 11/13/2025 | $3.49 | $3.56 | $3.47 | $3.53 | 6.34M |
| 11/12/2025 | $3.45 | $3.48 | $3.41 | $3.48 | 13.10M |
| 11/11/2025 | $3.49 | $3.49 | $3.42 | $3.42 | 4.94M |
| 11/10/2025 | $3.48 | $3.52 | $3.42 | $3.46 | 8.26M |
| 11/7/2025 | $3.48 | $3.48 | $3.37 | $3.42 | 12.67M |
| 11/6/2025 | $3.42 | $3.49 | $3.39 | $3.49 | 8.36M |
| 11/5/2025 | $3.41 | $3.45 | $3.37 | $3.44 | 4.62M |
| 11/4/2025 | $3.46 | $3.48 | $3.39 | $3.45 | 5.01M |
| 11/3/2025 | $3.46 | $3.51 | $3.42 | $3.49 | 5.46M |
| 10/31/2025 | $3.48 | $3.48 | $3.39 | $3.40 | 8.31M |
| 10/30/2025 | $3.51 | $3.52 | $3.46 | $3.48 | 4.24M |
| 10/29/2025 | $3.49 | $3.53 | $3.46 | $3.49 | 7.49M |
| 10/27/2025 | $3.57 | $3.59 | $3.47 | $3.49 | 8.75M |
| 10/24/2025 | $3.62 | $3.62 | $3.56 | $3.59 | 23.34M |
| 10/23/2025 | $3.55 | $3.63 | $3.53 | $3.60 | 12.73M |
| 10/22/2025 | $3.46 | $3.57 | $3.46 | $3.53 | 8.73M |
| 10/21/2025 | $3.38 | $3.48 | $3.37 | $3.47 | 10.70M |
| 10/20/2025 | $3.42 | $3.47 | $3.37 | $3.38 | 18.22M |
| 10/17/2025 | $3.41 | $3.42 | $3.30 | $3.37 | 15.72M |