ALXO(ALXO)
ALXO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.99 | $2.02 | $1.97 | $1.99 | 531,022 |
| 5/20/2026 | $1.96 | $2.00 | $1.93 | $1.99 | 438,900 |
| 5/19/2026 | $1.98 | $1.99 | $1.88 | $1.96 | 629,000 |
| 5/18/2026 | $2.04 | $2.07 | $1.95 | $2.00 | 827,334 |
| 5/15/2026 | $2.00 | $2.07 | $1.93 | $2.03 | 468,128 |
| 5/14/2026 | $2.04 | $2.09 | $1.97 | $2.04 | 406,044 |
| 5/13/2026 | $2.04 | $2.10 | $1.95 | $2.03 | 565,100 |
| 5/12/2026 | $2.08 | $2.19 | $2.01 | $2.03 | 595,764 |
| 5/11/2026 | $2.06 | $2.13 | $2.01 | $2.08 | 891,800 |
| 5/8/2026 | $1.89 | $2.11 | $1.76 | $2.08 | 998,765 |
| 5/7/2026 | $2.09 | $2.10 | $1.86 | $1.87 | 652,024 |
| 5/6/2026 | $1.91 | $2.09 | $1.91 | $2.09 | 691,043 |
| 5/5/2026 | $1.91 | $1.98 | $1.86 | $1.93 | 673,239 |
| 5/4/2026 | $1.72 | $1.91 | $1.71 | $1.88 | 708,500 |
| 5/1/2026 | $1.71 | $1.91 | $1.69 | $1.69 | 1.24M |
| 4/30/2026 | $1.59 | $1.71 | $1.59 | $1.70 | 567,302 |
| 4/29/2026 | $1.64 | $1.67 | $1.57 | $1.58 | 394,276 |
| 4/28/2026 | $1.59 | $1.66 | $1.55 | $1.64 | 768,300 |
| 4/27/2026 | $1.67 | $1.70 | $1.55 | $1.59 | 1.23M |
| 4/24/2026 | $1.60 | $1.67 | $1.51 | $1.67 | 858,924 |
| 4/23/2026 | $1.71 | $1.71 | $1.56 | $1.59 | 1.30M |
| 4/22/2026 | $1.74 | $1.76 | $1.67 | $1.70 | 2.43M |
| 4/21/2026 | $1.77 | $1.77 | $1.68 | $1.70 | 1.14M |
| 4/20/2026 | $1.67 | $1.80 | $1.65 | $1.75 | 2.24M |
| 4/17/2026 | $1.66 | $1.75 | $1.65 | $1.67 | 1.83M |
| 4/16/2026 | $1.69 | $1.70 | $1.66 | $1.68 | 511,340 |
| 4/15/2026 | $1.62 | $1.70 | $1.61 | $1.68 | 1.14M |
| 4/14/2026 | $1.75 | $1.82 | $1.61 | $1.62 | 661,309 |
| 4/13/2026 | $1.68 | $1.91 | $1.67 | $1.75 | 1.35M |
| 4/10/2026 | $1.68 | $1.77 | $1.60 | $1.70 | 2.60M |
| 4/9/2026 | $1.91 | $1.93 | $1.65 | $1.70 | 3.36M |
| 4/8/2026 | $1.87 | $1.94 | $1.81 | $1.90 | 442,400 |
| 4/7/2026 | $1.94 | $1.97 | $1.76 | $1.83 | 1.16M |
| 4/6/2026 | $1.98 | $2.01 | $1.94 | $1.96 | 674,694 |
| 4/2/2026 | $1.94 | $2.05 | $1.94 | $1.97 | 415,130 |
| 4/1/2026 | $2.04 | $2.05 | $1.97 | $1.98 | 380,113 |
| 3/31/2026 | $1.93 | $2.05 | $1.93 | $2.01 | 384,513 |
| 3/30/2026 | $2.04 | $2.04 | $1.81 | $1.91 | 768,170 |
| 3/27/2026 | $2.03 | $2.05 | $1.99 | $2.04 | 276,500 |
| 3/26/2026 | $2.03 | $2.09 | $1.97 | $2.04 | 436,000 |
| 3/25/2026 | $2.03 | $2.20 | $1.95 | $2.04 | 1.21M |
| 3/24/2026 | $2.17 | $2.23 | $2.02 | $2.04 | 1.16M |
| 3/23/2026 | $2.16 | $2.21 | $2.07 | $2.20 | 913,536 |
| 3/20/2026 | $2.19 | $2.27 | $2.13 | $2.18 | 1.27M |
| 3/19/2026 | $2.17 | $2.27 | $2.04 | $2.19 | 1.24M |
| 3/18/2026 | $2.17 | $2.18 | $2.08 | $2.15 | 800,200 |
| 3/17/2026 | $2.05 | $2.24 | $2.05 | $2.17 | 436,300 |
| 3/16/2026 | $2.00 | $2.17 | $1.96 | $2.08 | 424,131 |
| 3/13/2026 | $2.04 | $2.04 | $1.96 | $1.98 | 371,900 |
| 3/12/2026 | $2.14 | $2.14 | $1.99 | $2.02 | 295,700 |
| 3/11/2026 | $2.05 | $2.15 | $2.04 | $2.15 | 334,700 |
| 3/10/2026 | $2.18 | $2.30 | $2.02 | $2.04 | 446,238 |
| 3/9/2026 | $2.21 | $2.26 | $2.01 | $2.13 | 647,400 |
| 3/6/2026 | $2.16 | $2.36 | $2.13 | $2.21 | 1.22M |
| 3/5/2026 | $2.20 | $2.26 | $2.11 | $2.13 | 340,200 |
| 3/4/2026 | $2.07 | $2.25 | $2.04 | $2.19 | 423,210 |
| 3/3/2026 | $2.04 | $2.24 | $2.02 | $2.07 | 501,822 |
| 3/2/2026 | $2.02 | $2.29 | $2.02 | $2.12 | 658,000 |
| 2/27/2026 | $2.14 | $2.21 | $2.01 | $2.11 | 1.02M |
| 2/26/2026 | $2.42 | $2.47 | $2.24 | $2.35 | 2.29M |
| 2/25/2026 | $2.52 | $2.61 | $2.39 | $2.42 | 786,900 |
| 2/24/2026 | $2.41 | $2.65 | $2.37 | $2.45 | 364,763 |
| 2/23/2026 | $2.43 | $2.53 | $2.36 | $2.42 | 252,103 |