ALVOF(ALVOF)
ALVOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $6.95 | $6.95 | $6.73 | $6.78 | 11,782 |
| 7/17/2026 | $6.56 | $6.82 | $6.49 | $6.74 | 96,031 |
| 7/16/2026 | $6.70 | $6.71 | $6.34 | $6.40 | 20,327 |
| 7/15/2026 | $6.55 | $6.75 | $6.55 | $6.68 | 32,527 |
| 7/14/2026 | $6.29 | $6.54 | $6.29 | $6.54 | 31,800 |
| 7/13/2026 | $6.25 | $6.60 | $6.21 | $6.30 | 34,300 |
| 7/10/2026 | $6.20 | $6.20 | $6.12 | $6.12 | 13,648 |
| 7/9/2026 | $6.66 | $6.66 | $6.08 | $6.19 | 36,400 |
| 7/8/2026 | $6.75 | $6.75 | $6.11 | $6.18 | 41,700 |
| 7/7/2026 | $6.51 | $6.51 | $6.17 | $6.17 | 33,225 |
| 7/6/2026 | $6.50 | $6.55 | $6.12 | $6.47 | 67,217 |
| 7/2/2026 | $6.30 | $6.50 | $6.01 | $6.03 | 27,100 |
| 7/1/2026 | $6.12 | $6.12 | $6.04 | $6.05 | 16,800 |
| 6/30/2026 | $6.06 | $6.11 | $6.02 | $6.02 | 28,807 |
| 6/29/2026 | $6.16 | $6.21 | $6.02 | $6.19 | 16,600 |
| 6/26/2026 | $6.22 | $6.22 | $6.08 | $6.12 | 17,431 |
| 6/25/2026 | $6.10 | $6.26 | $6.10 | $6.18 | 40,412 |
| 6/24/2026 | $6.18 | $6.18 | $6.11 | $6.12 | 6,623 |
| 6/23/2026 | $6.30 | $6.31 | $6.11 | $6.17 | 56,800 |
| 6/22/2026 | $6.89 | $6.89 | $6.22 | $6.29 | 28,000 |
| 6/18/2026 | $6.35 | $6.35 | $6.04 | $6.23 | 30,400 |
| 6/17/2026 | $6.31 | $6.34 | $6.25 | $6.34 | 31,827 |
| 6/16/2026 | $6.51 | $6.51 | $6.27 | $6.34 | 63,635 |
| 6/15/2026 | $6.46 | $6.46 | $6.13 | $6.35 | 52,203 |
| 6/12/2026 | $6.31 | $6.50 | $6.31 | $6.50 | 58,708 |
| 6/11/2026 | $6.37 | $6.40 | $6.28 | $6.28 | 29,000 |
| 6/10/2026 | $6.34 | $6.40 | $6.25 | $6.38 | 49,000 |
| 6/9/2026 | $6.35 | $6.35 | $6.15 | $6.23 | 10,100 |
| 6/8/2026 | $6.34 | $6.40 | $6.01 | $6.35 | 81,400 |
| 6/5/2026 | $6.26 | $6.27 | $6.09 | $6.14 | 16,634 |
| 6/4/2026 | $6.31 | $6.31 | $6.22 | $6.29 | 11,800 |
| 6/3/2026 | $6.24 | $6.35 | $6.20 | $6.33 | 44,100 |
| 6/2/2026 | $6.17 | $6.17 | $6.08 | $6.14 | 36,825 |
| 6/1/2026 | $6.03 | $6.13 | $6.03 | $6.11 | 27,700 |
| 5/29/2026 | $5.93 | $6.01 | $5.92 | $6.01 | 6,890 |
| 5/28/2026 | $6.00 | $6.03 | $5.92 | $5.92 | 13,638 |
| 5/27/2026 | $6.00 | $6.03 | $5.93 | $5.99 | 27,742 |
| 5/26/2026 | $6.00 | $6.03 | $5.95 | $6.03 | 14,300 |
| 5/22/2026 | $6.00 | $6.05 | $5.97 | $6.01 | 28,900 |
| 5/21/2026 | $6.20 | $6.20 | $6.04 | $6.04 | 17,400 |
| 5/20/2026 | $6.35 | $6.35 | $6.16 | $6.16 | 9,237 |
| 5/19/2026 | $6.29 | $6.43 | $6.27 | $6.28 | 7,200 |
| 5/18/2026 | $6.24 | $6.30 | $6.24 | $6.25 | 24,731 |
| 5/15/2026 | $6.18 | $6.29 | $6.15 | $6.23 | 30,700 |
| 5/14/2026 | $6.24 | $6.30 | $6.14 | $6.15 | 34,100 |
| 5/13/2026 | $6.39 | $6.39 | $6.21 | $6.25 | 27,010 |
| 5/12/2026 | $6.59 | $6.59 | $6.39 | $6.40 | 14,032 |
| 5/11/2026 | $6.44 | $6.55 | $6.41 | $6.52 | 34,900 |
| 5/8/2026 | $6.33 | $6.38 | $6.30 | $6.35 | 7,709 |
| 5/7/2026 | $6.32 | $6.42 | $6.23 | $6.28 | 10,238 |
| 5/6/2026 | $6.44 | $6.44 | $6.25 | $6.33 | 15,000 |
| 5/5/2026 | $6.29 | $6.65 | $6.29 | $6.56 | 36,442 |
| 5/4/2026 | $6.18 | $6.39 | $6.18 | $6.34 | 20,006 |
| 5/1/2026 | $6.26 | $6.29 | $6.18 | $6.27 | 7,110 |
| 4/30/2026 | $6.47 | $6.50 | $6.30 | $6.35 | 14,724 |
| 4/29/2026 | $6.36 | $6.47 | $6.35 | $6.40 | 17,537 |
| 4/28/2026 | $6.59 | $6.59 | $6.28 | $6.35 | 11,600 |
| 4/27/2026 | $6.29 | $6.39 | $6.24 | $6.37 | 22,604 |
| 4/24/2026 | $6.24 | $6.24 | $6.12 | $6.13 | 4,100 |
| 4/23/2026 | $6.05 | $6.21 | $6.03 | $6.21 | 27,600 |
| 4/22/2026 | $6.06 | $6.06 | $5.93 | $6.00 | 9,740 |
| 4/21/2026 | $6.00 | $6.00 | $5.85 | $5.89 | 21,800 |