Cibox Interactive (ALCBX)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 17.2413793103 | 0.0232 | 0.0354 | 0.0228 | 7905271 | 0.03063864 | DE |
| 4 | 0.0032 | 13.3333333333 | 0.024 | 0.0354 | 0.0208 | 2693921 | 0.02882082 | DE |
| 12 | -0.0074 | -21.387283237 | 0.0346 | 0.0446 | 0.0208 | 2468257 | 0.03195164 | DE |
| 26 | -0.01 | -26.8817204301 | 0.0372 | 0.084 | 0.0208 | 3740311 | 0.0477605 | DE |
| 52 | 0.0112 | 70 | 0.016 | 0.084 | 0.0052 | 3179830 | 0.04373934 | DE |
| 156 | -0.0128 | -32 | 0.04 | 0.084 | 0.0007 | 1683406 | 0.04185327 | DE |
| 260 | -0.0128 | -32 | 0.04 | 0.084 | 0.0007 | 1683406 | 0.04185327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 0.0294 | -0.0022 | -6.96 | 0.032 | 0.0337999 | 0.0262 | 10875644 |
| 1741714200 | 0.0316 | 0.0078 | 32.77 | 0.0238 | 0.0354 | 0.0238 | 26829004 |
| 1741627800 | 0.0238 | -0.0002 | -0.83 | 0.024 | 0.024 | 0.0228 | 239470 |
| 1741368600 | 0.024 | 0.0002 | 0.84 | 0.0238 | 0.0244 | 0.0228 | 683194 |
| 1741282200 | 0.0238 | 0 | 0.00 | 0.0231999 | 0.0244 | 0.0231999 | 899044 |
| 1741195800 | 0.0238 | 0.0004 | 1.71 | 0.0234 | 0.0242 | 0.0228 | 779809 |
| 1741109400 | 0.0234 | -0.0022 | -8.59 | 0.0252 | 0.026 | 0.0228 | 1143855 |
| 1741023000 | 0.0256 | 0.0002 | 0.79 | 0.026 | 0.0262 | 0.0244 | 1237974 |
| 1740763800 | 0.0254 | 0.0034 | 15.45 | 0.022 | 0.027 | 0.022 | 5121485 |
| 1740677400 | 0.022 | 0.0002 | 0.92 | 0.0216 | 0.022 | 0.0216 | 59261 |
| 1740591000 | 0.0218 | 0 | 0.00 | 0.0216 | 0.0218 | 0.021 | 458844 |
| 1740504600 | 0.0218 | 0.0002 | 0.93 | 0.0214 | 0.0222 | 0.0212 | 479738 |
| 1740418200 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0222 | 0.0212 | 574076 |
| 1740159000 | 0.0216 | 0.0002 | 0.93 | 0.0214 | 0.0226 | 0.0208 | 313090 |
| 1740072600 | 0.0214 | 0.0004 | 1.90 | 0.021 | 0.0218 | 0.021 | 388808 |
| 1739986200 | 0.021 | -0.0026 | -11.02 | 0.0231999 | 0.0234 | 0.021 | 1851747 |
| 1739899800 | 0.0236 | -0.0004 | -1.67 | 0.0236 | 0.0242 | 0.023 | 866648 |
| 1739813400 | 0.024 | -0.0006 | -2.44 | 0.0244 | 0.0244 | 0.0238 | 364480 |
| 1739554200 | 0.0246 | 0.0008 | 3.36 | 0.0242 | 0.0246 | 0.0236 | 495427 |
| 1739467800 | 0.0238 | 0 | 0.00 | 0.024 | 0.0242 | 0.0236 | 216813 |
| 1739381400 | 0.0238 | -0.0008 | -3.25 | 0.024 | 0.0242 | 0.0238 | 245896 |
| 1739295000 | 0.0246 | 0.0006 | 2.50 | 0.0248 | 0.0248 | 0.0236 | 86343 |
| 1739208600 | 0.024 | -0.0002 | -0.83 | 0.0242 | 0.0248 | 0.024 | 849607 |
| 1738949400 | 0.0242 | 0.0004 | 1.68 | 0.0234 | 0.0246 | 0.0234 | 684346 |
| 1738863000 | 0.0238 | -0.0004 | -1.65 | 0.0238 | 0.0244 | 0.023 | 1043067 |
| 1738776600 | 0.0242 | -0.0002 | -0.82 | 0.025 | 0.025 | 0.0238 | 522320 |
| 1738690200 | 0.0244 | 0.0004 | 1.67 | 0.0242 | 0.0254 | 0.0238 | 929341 |
| 1738603800 | 0.024 | 0 | 0.00 | 0.0238 | 0.0246 | 0.0231999 | 1178734 |
| 1738344600 | 0.024 | -0.0008 | -3.23 | 0.025 | 0.0256 | 0.0231999 | 1788254 |
| 1738258200 | 0.0248 | -0.0016 | -6.06 | 0.0246 | 0.0258 | 0.0231999 | 2400255 |
| 1738171800 | 0.0264 | -0.0034 | -11.41 | 0.0294 | 0.0294 | 0.025 | 5958919 |
| 1738085400 | 0.0298 | -0.0008 | -2.61 | 0.0306 | 0.031 | 0.0286 | 2337701 |
| 1737999000 | 0.0306 | -0.0004 | -1.29 | 0.03 | 0.0316 | 0.03 | 1494547 |
| 1737739800 | 0.031 | -0.001 | -3.13 | 0.031 | 0.0318 | 0.0302 | 1350789 |
| 1737653400 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1737567000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1737480600 | 0.032 | -0.0012 | -3.61 | 0.0334 | 0.0334 | 0.0316 | 612599 |
| 1737394200 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.032 | 749808 |
| 1737135000 | 0.0332 | 0.0002 | 0.61 | 0.0337999 | 0.0337999 | 0.031 | 1779609 |
| 1737048600 | 0.033 | -0.0012 | -3.51 | 0.0342 | 0.0354 | 0.0312 | 2574853 |
| 1736962200 | 0.0342 | -0.0046 | -11.86 | 0.0378 | 0.0378 | 0.033 | 8541416 |
| 1736875800 | 0.0388 | -0.0026 | -6.28 | 0.042 | 0.0446 | 0.0378 | 7696312 |
| 1736789400 | 0.0414 | 0.0028 | 7.25 | 0.0396 | 0.0428 | 0.037 | 5897419 |
| 1736530200 | 0.0386 | 0.001 | 2.66 | 0.0383999 | 0.0408 | 0.0352 | 6477468 |
| 1736443800 | 0.0376 | 0.0036 | 10.59 | 0.0332 | 0.044 | 0.0332 | 11423260 |
| 1736357400 | 0.034 | -0.0008 | -2.30 | 0.0356 | 0.0356 | 0.0332 | 565205 |
| 1736271000 | 0.0348 | -0.0026 | -6.95 | 0.037 | 0.037 | 0.0348 | 2162170 |
| 1736184600 | 0.0374 | 0.0024 | 6.86 | 0.0366 | 0.0388 | 0.036 | 4762996 |
| 1735925400 | 0.035 | 0.0026 | 8.02 | 0.0316 | 0.035 | 0.0316 | 2217924 |
| 1735839000 | 0.0324 | -0.0006 | -1.82 | 0.0328 | 0.0337999 | 0.0314 | 665490 |
| 1735666200 | 0.033 | 0.0006 | 1.85 | 0.0324 | 0.033 | 0.0308 | 323515 |
| 1735579800 | 0.0324 | -0.001 | -2.99 | 0.0334 | 0.0334 | 0.03 | 1085019 |
| 1735320600 | 0.0334 | 0 | 0.00 | 0.0332 | 0.034 | 0.0316 | 989431 |
| 1735061400 | 0.0334 | 0.0002 | 0.60 | 0.0336 | 0.0337999 | 0.0325999 | 186594 |
| 1734975000 | 0.0332 | 0.001 | 3.11 | 0.0322 | 0.034 | 0.0322 | 607220 |
| 1734715800 | 0.0322 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.031 | 541317 |
| 1734629400 | 0.0322 | 0.0002 | 0.62 | 0.0346 | 0.0346 | 0.0314 | 434421 |
| 1734543000 | 0.032 | -0.0018 | -5.33 | 0.0346 | 0.0346 | 0.032 | 854539 |
| 1734456600 | 0.0337999 | 0.0005999 | 1.81 | 0.0346 | 0.0346 | 0.033 | 277187 |
| 1734370200 | 0.0332 | -0.0028 | -7.78 | 0.0354 | 0.0362 | 0.03 | 2838974 |
| 1734111000 | 0.036 | 0.0004 | 1.12 | 0.0368 | 0.0368 | 0.0348 | 1024527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
