Register to chat with like-minded investors on our interactive forums.
ALPHHUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 1.52 | 0.010 | 0.66% | 1.51 | 1.56 | 1.49 | 71,498.00 |
| Jun 21 2024 | 1.51 | -0.130 | -7.93% | 1.64 | 1.64 | 1.50 | 103,723.00 |
| Jun 20 2024 | 1.64 | 0.050 | 3.14% | 1.59 | 1.69 | 1.59 | 115,408.00 |
| Jun 19 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.61 | 1.54 | 75,358.00 |
| Jun 18 2024 | 1.59 | -0.050 | -3.05% | 1.64 | 1.64 | 1.47 | 88,067.00 |
| Jun 17 2024 | 1.64 | -0.060 | -3.53% | 1.70 | 1.72 | 1.61 | 131,109.00 |
| Jun 16 2024 | 1.70 | -0.030 | -1.73% | 1.73 | 1.73 | 1.67 | 71,072.00 |
| Jun 15 2024 | 1.73 | 0.020 | 1.17% | 1.71 | 1.75 | 1.67 | 73,724.00 |
| Jun 14 2024 | 1.71 | -0.040 | -2.29% | 1.75 | 1.76 | 1.65 | 92,074.00 |
| Jun 13 2024 | 1.75 | -0.120 | -6.42% | 1.87 | 1.90 | 1.75 | 92,986.00 |
| Jun 12 2024 | 1.87 | 0.010 | 0.54% | 1.86 | 1.95 | 1.82 | 67,871.00 |
| Jun 11 2024 | 1.86 | -0.100 | -5.10% | 1.96 | 1.98 | 1.80 | 69,929.00 |
| Jun 10 2024 | 1.96 | 0.060 | 3.16% | 1.91 | 1.98 | 1.87 | 99,801.00 |
| Jun 09 2024 | 1.90 | 0.040 | 2.15% | 1.86 | 1.91 | 1.83 | 37,860.00 |
| Jun 08 2024 | 1.86 | -0.080 | -4.12% | 1.94 | 2.00 | 1.84 | 39,428.00 |
| Jun 07 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 2.09 | 1.90 | 38,388.00 |
| Jun 06 2024 | 1.94 | -0.140 | -6.73% | 2.08 | 2.19 | 1.92 | 39,403.00 |
| Jun 05 2024 | 2.08 | 0.170 | 8.90% | 1.52 | 2.20 | 1.49 | 79,409.00 |
| Jun 04 2024 | 1.91 | 0.360 | 23.23% | 1.55 | 1.91 | 1.53 | 85,960.00 |
| Jun 03 2024 | 1.55 | 0.030 | 1.97% | 1.52 | 1.57 | 1.49 | 67,042.00 |
| Jun 02 2024 | 1.52 | -0.010 | -0.65% | 1.53 | 1.55 | 1.49 | 78,049.00 |
| Jun 01 2024 | 1.53 | -0.070 | -4.38% | 1.60 | 1.60 | 1.48 | 89,761.00 |
| May 31 2024 | 1.60 | -0.030 | -1.84% | 1.63 | 1.69 | 1.59 | 76,223.00 |
| May 30 2024 | 1.63 | 0.030 | 1.87% | 1.60 | 1.64 | 1.52 | 108,420.00 |
| May 29 2024 | 1.60 | -0.040 | -2.44% | 1.64 | 1.66 | 1.58 | 98,096.00 |
| May 28 2024 | 1.64 | -0.040 | -2.38% | 1.68 | 1.71 | 1.60 | 78,549.00 |
| May 27 2024 | 1.68 | -0.060 | -3.45% | 1.73 | 1.74 | 1.65 | 87,803.00 |
| May 26 2024 | 1.74 | -0.040 | -2.25% | 1.78 | 1.87 | 1.73 | 72,353.00 |
| May 25 2024 | 1.78 | -0.010 | -0.56% | 1.79 | 1.79 | 1.70 | 63,542.00 |
| May 24 2024 | 1.79 | 0.080 | 4.68% | 1.71 | 1.81 | 1.66 | 89,725.00 |
| May 23 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.80 | 1.68 | 72,639.00 |
| May 22 2024 | 1.76 | -0.180 | -9.28% | 1.94 | 1.96 | 1.71 | 55,406.00 |
| May 21 2024 | 1.94 | -0.030 | -1.52% | 1.97 | 2.03 | 1.67 | 78,286.00 |
| May 20 2024 | 1.97 | 0.090 | 4.79% | 1.89 | 1.99 | 1.86 | 78,458.00 |
| May 19 2024 | 1.88 | -0.120 | -6.00% | 2.00 | 2.04 | 1.86 | 55,719.00 |
| May 18 2024 | 2.00 | 0.050 | 2.56% | 2.01 | 2.10 | 1.95 | 60,605.00 |
| May 17 2024 | 1.95 | 0.260 | 15.38% | 1.69 | 1.96 | 1.68 | 78,506.00 |
| May 16 2024 | 1.69 | -0.240 | -12.44% | 1.93 | 1.95 | 1.69 | 108,713.00 |
| May 15 2024 | 1.93 | 0.160 | 9.04% | 1.77 | 1.96 | 1.75 | 69,220.00 |
| May 14 2024 | 1.77 | 0.030 | 1.72% | 1.75 | 1.81 | 1.57 | 94,610.00 |
| May 13 2024 | 1.74 | -0.080 | -4.40% | 2.63 | 2.72 | 1.73 | 77,971.00 |
| May 12 2024 | 1.82 | -0.120 | -6.19% | 1.93 | 1.97 | 1.79 | 73,532.00 |
| May 11 2024 | 1.94 | -0.060 | -3.00% | 1.99 | 2.02 | 1.93 | 74,546.00 |
| May 10 2024 | 2.00 | -0.100 | -4.76% | 2.09 | 2.11 | 1.97 | 75,631.00 |
| May 09 2024 | 2.10 | 0.020 | 0.96% | 2.07 | 2.13 | 1.97 | 64,533.00 |
| May 08 2024 | 2.08 | -0.100 | -4.59% | 2.15 | 2.19 | 2.04 | 70,985.00 |
| May 07 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.22 | 2.13 | 73,520.00 |
| May 06 2024 | 2.18 | -0.110 | -4.80% | 2.29 | 2.31 | 2.17 | 79,771.00 |
| May 05 2024 | 2.29 | -0.080 | -3.38% | 2.37 | 2.37 | 2.25 | 88,208.00 |
| May 04 2024 | 2.37 | -0.010 | -0.42% | 2.38 | 2.41 | 2.32 | 69,576.00 |
| May 03 2024 | 2.38 | 0.210 | 9.68% | 2.17 | 2.42 | 2.17 | 56,615.00 |
| May 02 2024 | 2.17 | 0.090 | 4.33% | 2.08 | 2.24 | 2.02 | 53,778.00 |
| May 01 2024 | 2.08 | 0.030 | 1.46% | 2.05 | 2.21 | 1.99 | 58,591.00 |
| Apr 30 2024 | 2.05 | -0.110 | -5.09% | 2.16 | 2.16 | 1.96 | 62,625.00 |
| Apr 29 2024 | 2.16 | -0.180 | -7.69% | 2.63 | 2.72 | 2.08 | 97,460.00 |
| Apr 28 2024 | 2.34 | 0.080 | 3.54% | 2.26 | 2.44 | 2.26 | 48,713.00 |
| Apr 27 2024 | 2.26 | -0.010 | -0.44% | 2.27 | 2.32 | 2.01 | 64,391.00 |
| Apr 26 2024 | 2.27 | -0.210 | -8.47% | 2.48 | 2.48 | 2.26 | 57,377.00 |
| Apr 25 2024 | 2.48 | -0.020 | -0.80% | 2.50 | 2.56 | 2.44 | 63,291.00 |
| Apr 24 2024 | 2.50 | -0.220 | -8.09% | 2.71 | 2.72 | 2.48 | 47,615.00 |
| Apr 23 2024 | 2.72 | 0.010 | 0.37% | 2.72 | 2.75 | 2.58 | 54,972.00 |
| Apr 22 2024 | 2.71 | -0.080 | -2.87% | 2.63 | 2.85 | 2.51 | 59,343.00 |
| Apr 21 2024 | 2.79 | -0.100 | -3.46% | 2.89 | 2.89 | 2.75 | 42,309.00 |
| Apr 20 2024 | 2.89 | -0.040 | -1.37% | 2.93 | 2.95 | 2.79 | 34,249.00 |
| Apr 19 2024 | 2.93 | 0.290 | 10.98% | 2.64 | 2.95 | 2.54 | 43,715.00 |
| Apr 18 2024 | 2.64 | -0.030 | -1.12% | 2.67 | 2.70 | 2.55 | 57,335.00 |
| Apr 17 2024 | 2.67 | -0.070 | -2.55% | 2.74 | 2.83 | 2.55 | 40,853.00 |
| Apr 16 2024 | 2.74 | -0.040 | -1.44% | 2.78 | 2.80 | 2.60 | 30,916.00 |
| Apr 15 2024 | 2.78 | -0.150 | -5.12% | 2.92 | 3.08 | 2.72 | 57,702.00 |
| Apr 14 2024 | 2.93 | 0.380 | 14.90% | 2.55 | 2.95 | 2.54 | 33,477.00 |
| Apr 13 2024 | 2.55 | -0.250 | -8.93% | 2.82 | 2.88 | 2.38 | 32,837.00 |
| Apr 12 2024 | 2.80 | -0.340 | -10.83% | 3.11 | 3.12 | 2.72 | 37,296.00 |
| Apr 11 2024 | 3.14 | -0.350 | -10.03% | 3.47 | 3.49 | 3.12 | 29,478.00 |
| Apr 10 2024 | 3.49 | 0.070 | 2.05% | 3.44 | 3.55 | 3.28 | 28,705.00 |
| Apr 09 2024 | 3.42 | -0.030 | -0.87% | 3.45 | 3.52 | 3.25 | 46,426.00 |
| Apr 08 2024 | 3.45 | 0.370 | 12.01% | 3.10 | 3.48 | 3.01 | 74,021.00 |
| Apr 07 2024 | 3.08 | 0.220 | 7.69% | 2.86 | 3.09 | 2.83 | 56,538.00 |
| Apr 06 2024 | 2.86 | -0.190 | -6.23% | 3.05 | 3.09 | 2.83 | 62,961.00 |
| Apr 05 2024 | 3.05 | -0.120 | -3.79% | 3.17 | 3.19 | 2.96 | 64,048.00 |
| Apr 04 2024 | 3.17 | 0.180 | 6.02% | 2.99 | 3.18 | 2.85 | 96,032.00 |
| Apr 03 2024 | 2.99 | 0.680 | 29.44% | 2.31 | 3.09 | 2.19 | 57,236.00 |
| Apr 02 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.35 | 2.18 | 47,086.00 |
| Apr 01 2024 | 2.31 | -0.120 | -4.94% | 2.45 | 2.51 | 2.24 | 94,880.00 |
| Mar 31 2024 | 2.43 | -0.130 | -5.08% | 2.56 | 2.56 | 2.37 | 59,557.00 |
| Mar 30 2024 | 2.56 | -0.200 | -7.25% | 2.76 | 2.77 | 2.50 | 48,115.00 |
| Mar 29 2024 | 2.76 | 0.040 | 1.47% | 2.72 | 2.76 | 2.68 | 64,884.00 |
| Mar 28 2024 | 2.72 | -0.090 | -3.20% | 2.81 | 2.81 | 2.69 | 56,710.00 |
| Mar 27 2024 | 2.81 | 0.270 | 10.63% | 2.54 | 2.84 | 2.50 | 70,946.00 |
| Mar 26 2024 | 2.54 | -0.060 | -2.31% | 2.60 | 2.62 | 2.44 | 46,585.00 |
| Mar 25 2024 | 2.60 | 0.200 | 8.33% | 2.40 | 2.64 | 2.36 | 88,392.00 |
| Mar 24 2024 | 2.40 | -0.080 | -3.23% | 2.48 | 2.50 | 2.33 | 51,681.00 |
| Mar 23 2024 | 2.48 | 0.110 | 4.64% | 2.37 | 2.59 | 2.34 | 50,824.00 |
