ALPS(ALPS)
ALPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 36,600 |
| 7/24/2026 | $0.49 | $0.49 | $0.47 | $0.47 | 38,853 |
| 7/23/2026 | $0.51 | $0.51 | $0.47 | $0.47 | 36,902 |
| 7/22/2026 | $0.48 | $0.52 | $0.47 | $0.48 | 97,900 |
| 7/21/2026 | $0.46 | $0.50 | $0.45 | $0.48 | 29,816 |
| 7/20/2026 | $0.48 | $0.52 | $0.46 | $0.47 | 13,446 |
| 7/17/2026 | $0.45 | $0.50 | $0.45 | $0.50 | 197,029 |
| 7/16/2026 | $0.49 | $0.49 | $0.45 | $0.45 | 60,938 |
| 7/15/2026 | $0.50 | $0.50 | $0.46 | $0.48 | 72,000 |
| 7/14/2026 | $0.46 | $0.50 | $0.46 | $0.48 | 257,400 |
| 7/13/2026 | $0.54 | $0.55 | $0.48 | $0.50 | 111,918 |
| 7/10/2026 | $0.55 | $0.56 | $0.55 | $0.55 | 78,639 |
| 7/9/2026 | $0.60 | $0.60 | $0.55 | $0.57 | 42,492 |
| 7/8/2026 | $0.57 | $0.59 | $0.55 | $0.58 | 62,674 |
| 7/7/2026 | $0.58 | $0.59 | $0.57 | $0.59 | 122,945 |
| 7/6/2026 | $0.58 | $0.60 | $0.56 | $0.58 | 43,500 |
| 7/2/2026 | $0.57 | $0.60 | $0.56 | $0.59 | 298,500 |
| 7/1/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 3.46M |
| 6/30/2026 | $0.61 | $0.61 | $0.58 | $0.58 | 13,100 |
| 6/29/2026 | $0.62 | $0.62 | $0.59 | $0.59 | 64,000 |
| 6/26/2026 | $0.63 | $0.65 | $0.60 | $0.61 | 92,088 |
| 6/25/2026 | $0.65 | $0.67 | $0.61 | $0.65 | 79,700 |
| 6/24/2026 | $0.65 | $0.68 | $0.64 | $0.65 | 376,105 |
| 6/23/2026 | $0.65 | $0.65 | $0.64 | $0.65 | 27,900 |
| 6/22/2026 | $0.66 | $0.68 | $0.66 | $0.68 | 4,504 |
| 6/18/2026 | $0.71 | $0.73 | $0.66 | $0.72 | 20,516 |
| 6/17/2026 | $0.68 | $0.70 | $0.68 | $0.70 | 12,200 |
| 6/16/2026 | $0.68 | $0.77 | $0.68 | $0.75 | 19,500 |
| 6/15/2026 | $0.73 | $0.77 | $0.73 | $0.77 | 6,910 |
| 6/12/2026 | $0.75 | $0.75 | $0.66 | $0.72 | 5,100 |
| 6/11/2026 | $0.66 | $0.72 | $0.66 | $0.72 | 4,200 |
| 6/10/2026 | $0.73 | $0.74 | $0.66 | $0.68 | 3,400 |
| 6/9/2026 | $0.70 | $0.72 | $0.69 | $0.70 | 10,000 |
| 6/8/2026 | $0.68 | $0.72 | $0.68 | $0.72 | 10,608 |
| 6/5/2026 | $0.68 | $0.71 | $0.66 | $0.71 | 228,417 |
| 6/4/2026 | $0.70 | $0.72 | $0.66 | $0.70 | 21,118 |
| 6/3/2026 | $0.73 | $0.73 | $0.67 | $0.71 | 127,468 |
| 6/2/2026 | $0.73 | $0.74 | $0.69 | $0.69 | 21,450 |
| 6/1/2026 | $0.73 | $0.77 | $0.73 | $0.73 | 8,717 |
| 5/29/2026 | $0.78 | $0.78 | $0.73 | $0.76 | 16,500 |
| 5/28/2026 | $0.74 | $0.78 | $0.74 | $0.77 | 12,838 |
| 5/27/2026 | $0.70 | $0.75 | $0.70 | $0.74 | 2,222 |
| 5/26/2026 | $0.70 | $0.73 | $0.70 | $0.73 | 17,759 |
| 5/22/2026 | $0.71 | $0.72 | $0.64 | $0.67 | 53,259 |
| 5/21/2026 | $0.74 | $0.74 | $0.69 | $0.70 | 16,038 |
| 5/20/2026 | $0.75 | $0.83 | $0.69 | $0.69 | 57,300 |
| 5/19/2026 | $0.81 | $0.83 | $0.72 | $0.77 | 85,500 |
| 5/18/2026 | $0.91 | $0.92 | $0.85 | $0.85 | 5,940 |
| 5/15/2026 | $0.82 | $0.92 | $0.82 | $0.89 | 125,000 |
| 5/14/2026 | $0.81 | $0.86 | $0.81 | $0.86 | 14,600 |
| 5/13/2026 | $0.82 | $0.84 | $0.82 | $0.84 | 4,829 |
| 5/12/2026 | $0.86 | $0.86 | $0.81 | $0.84 | 14,247 |
| 5/11/2026 | $0.80 | $0.85 | $0.80 | $0.83 | 33,100 |
| 5/8/2026 | $0.85 | $0.86 | $0.82 | $0.82 | 30,225 |
| 5/7/2026 | $0.84 | $0.84 | $0.83 | $0.83 | 12,500 |
| 5/6/2026 | $0.89 | $0.89 | $0.82 | $0.82 | 40,826 |
| 5/5/2026 | $0.90 | $0.90 | $0.83 | $0.83 | 39,400 |
| 5/4/2026 | $0.92 | $0.92 | $0.91 | $0.92 | 3,006 |
| 5/1/2026 | $0.91 | $0.91 | $0.89 | $0.91 | 7,332 |
| 4/30/2026 | $0.93 | $0.95 | $0.88 | $0.90 | 68,821 |
| 4/29/2026 | $0.94 | $0.94 | $0.92 | $0.93 | 3,325 |