ALVOF(ALVOF)
ALVOF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $7.97 | $8.04 | $7.95 | $8.03 | 16,151 |
| 9/9/2026 | $7.69 | $8.00 | $7.69 | $7.99 | 119,100 |
| 9/8/2026 | $7.63 | $7.75 | $7.63 | $7.72 | 81,038 |
| 9/4/2026 | $7.58 | $7.67 | $7.30 | $7.60 | 43,531 |
| 9/3/2026 | $7.80 | $7.94 | $7.61 | $7.63 | 52,700 |
| 9/2/2026 | $7.60 | $7.95 | $7.56 | $7.74 | 51,049 |
| 9/1/2026 | $7.74 | $7.75 | $7.51 | $7.58 | 95,400 |
| 8/31/2026 | $7.53 | $7.73 | $7.35 | $7.66 | 117,200 |
| 8/28/2026 | $7.40 | $7.51 | $7.33 | $7.35 | 75,919 |
| 8/27/2026 | $7.27 | $7.49 | $7.08 | $7.47 | 24,343 |
| 8/26/2026 | $7.10 | $7.18 | $7.10 | $7.12 | 26,900 |
| 8/25/2026 | $7.18 | $7.18 | $7.04 | $7.08 | 28,221 |
| 8/24/2026 | $7.25 | $7.38 | $6.98 | $7.06 | 46,740 |
| 8/21/2026 | $7.30 | $7.33 | $7.20 | $7.25 | 32,915 |
| 8/20/2026 | $7.17 | $7.32 | $7.17 | $7.22 | 54,040 |
| 8/19/2026 | $7.32 | $7.32 | $7.12 | $7.15 | 47,700 |
| 8/18/2026 | $7.18 | $7.38 | $7.18 | $7.25 | 49,800 |
| 8/17/2026 | $7.33 | $7.39 | $7.31 | $7.33 | 32,236 |
| 8/14/2026 | $7.34 | $7.50 | $7.29 | $7.31 | 91,412 |
| 8/13/2026 | $7.07 | $7.30 | $7.03 | $7.26 | 54,800 |
| 8/12/2026 | $7.11 | $7.14 | $7.08 | $7.09 | 27,647 |
| 8/11/2026 | $7.15 | $7.15 | $6.93 | $7.09 | 34,541 |
| 8/10/2026 | $7.13 | $7.15 | $6.96 | $7.01 | 62,605 |
| 8/7/2026 | $6.99 | $6.99 | $6.85 | $6.98 | 17,700 |
| 8/6/2026 | $7.00 | $7.11 | $6.79 | $6.96 | 102,200 |
| 8/5/2026 | $7.03 | $7.05 | $6.88 | $6.96 | 36,600 |
| 8/4/2026 | $6.95 | $7.05 | $6.81 | $7.03 | 44,200 |
| 8/3/2026 | $6.93 | $6.95 | $6.83 | $6.95 | 39,041 |
| 7/31/2026 | $7.00 | $7.09 | $6.89 | $6.94 | 61,400 |
| 7/30/2026 | $7.00 | $7.00 | $6.80 | $6.89 | 30,600 |
| 7/29/2026 | $6.79 | $6.88 | $6.75 | $6.83 | 64,800 |
| 7/28/2026 | $7.04 | $7.04 | $6.69 | $6.72 | 34,000 |
| 7/27/2026 | $7.20 | $7.20 | $6.81 | $6.88 | 52,500 |
| 7/24/2026 | $7.15 | $7.15 | $7.01 | $7.03 | 39,000 |
| 7/23/2026 | $7.10 | $7.13 | $6.90 | $7.13 | 53,400 |
| 7/22/2026 | $7.10 | $7.14 | $6.92 | $6.99 | 58,100 |
| 7/21/2026 | $6.96 | $7.10 | $6.76 | $7.02 | 102,200 |
| 7/20/2026 | $6.95 | $6.95 | $6.71 | $6.92 | 72,733 |
| 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 |
