ALPHHUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 22 2024 | 2.37 | -0.330 | -12.22% | 2.70 | 2.75 | 2.30 | 58,366.00 |
Mar 21 2024 | 2.70 | 0.070 | 2.66% | 2.63 | 2.85 | 2.51 | 59,644.00 |
Mar 20 2024 | 2.63 | 0.220 | 9.13% | 2.42 | 2.64 | 2.23 | 63,160.00 |
Mar 19 2024 | 2.41 | -0.340 | -12.36% | 2.76 | 2.78 | 2.40 | 72,601.00 |
Mar 18 2024 | 2.75 | -0.170 | -5.82% | 2.96 | 2.97 | 2.64 | 73,289.00 |
Mar 17 2024 | 2.92 | 0.520 | 21.67% | 2.41 | 3.00 | 2.35 | 62,421.00 |
Mar 16 2024 | 2.40 | -0.070 | -2.83% | 2.48 | 2.54 | 2.40 | 60,897.00 |
Mar 15 2024 | 2.47 | -0.150 | -5.73% | 2.59 | 2.66 | 2.45 | 88,904.00 |
Mar 14 2024 | 2.62 | -0.250 | -8.71% | 2.88 | 2.91 | 2.55 | 54,100.00 |
Mar 13 2024 | 2.87 | -0.110 | -3.69% | 2.98 | 2.98 | 2.81 | 48,379.00 |
Mar 12 2024 | 2.98 | -0.080 | -2.61% | 3.06 | 3.08 | 2.89 | 53,335.00 |
Mar 11 2024 | 3.06 | 0.110 | 3.73% | 2.91 | 3.08 | 2.82 | 304,695.00 |
Mar 10 2024 | 2.95 | -0.080 | -2.64% | 3.03 | 3.09 | 2.89 | 50,403.00 |
Mar 09 2024 | 3.03 | -0.070 | -2.26% | 3.10 | 3.21 | 3.01 | 57,973.00 |
Mar 08 2024 | 3.10 | -0.050 | -1.59% | 3.16 | 3.22 | 3.05 | 55,635.00 |
Mar 07 2024 | 3.15 | -0.160 | -4.83% | 3.31 | 3.36 | 3.10 | 52,780.00 |
Mar 06 2024 | 3.31 | 0.070 | 2.16% | 3.24 | 3.49 | 3.12 | 67,134.00 |
Mar 05 2024 | 3.24 | -0.030 | -0.92% | 3.27 | 3.27 | 2.97 | 78,328.00 |
Mar 04 2024 | 3.27 | -0.280 | -7.89% | 3.50 | 3.51 | 3.21 | 282,486.00 |
Mar 03 2024 | 3.55 | -0.190 | -5.08% | 3.74 | 3.74 | 3.48 | 47,049.00 |
Mar 02 2024 | 3.74 | 0.350 | 10.32% | 3.40 | 3.80 | 3.27 | 60,879.00 |
Mar 01 2024 | 3.39 | -0.160 | -4.51% | 3.55 | 3.58 | 3.28 | 51,261.00 |
Feb 29 2024 | 3.55 | -0.040 | -1.11% | 3.62 | 3.69 | 3.48 | 52,757.00 |
Feb 28 2024 | 3.59 | -0.120 | -3.23% | 3.68 | 3.73 | 3.50 | 50,848.00 |
Feb 27 2024 | 3.71 | -0.020 | -0.54% | 3.73 | 3.85 | 3.71 | 55,061.00 |
Feb 26 2024 | 3.73 | -0.050 | -1.32% | 3.82 | 3.85 | 3.55 | 281,897.00 |
Feb 25 2024 | 3.78 | 0.390 | 11.50% | 3.37 | 3.79 | 3.31 | 67,661.00 |
Feb 24 2024 | 3.39 | 0.180 | 5.61% | 3.22 | 3.53 | 3.15 | 80,810.00 |
Feb 23 2024 | 3.21 | 0.190 | 6.29% | 3.01 | 3.22 | 2.87 | 75,803.00 |
Feb 22 2024 | 3.02 | -0.050 | -1.63% | 3.10 | 3.24 | 2.98 | 113,898.00 |
Feb 21 2024 | 3.07 | -0.240 | -7.25% | 3.33 | 3.53 | 3.02 | 113,291.00 |
Feb 20 2024 | 3.31 | 0.460 | 16.14% | 2.85 | 3.37 | 2.79 | 101,199.00 |
Feb 19 2024 | 2.85 | 0.200 | 7.55% | 2.62 | 2.93 | 2.54 | 294,930.00 |
Feb 18 2024 | 2.65 | 0.030 | 1.15% | 2.62 | 2.69 | 2.53 | 57,195.00 |
Feb 17 2024 | 2.62 | -0.040 | -1.50% | 2.66 | 2.70 | 2.54 | 52,871.00 |
Feb 16 2024 | 2.66 | -0.070 | -2.56% | 2.73 | 2.77 | 2.60 | 60,388.00 |
Feb 15 2024 | 2.73 | 0.100 | 3.80% | 2.62 | 2.80 | 2.58 | 109,432.00 |
Feb 14 2024 | 2.63 | 0.170 | 6.91% | 2.45 | 2.67 | 2.34 | 69,707.00 |
Feb 13 2024 | 2.46 | -0.010 | -0.40% | 2.53 | 2.65 | 2.40 | 93,897.00 |
Feb 12 2024 | 2.47 | 0.140 | 6.01% | 2.41 | 2.55 | 2.24 | 297,868.00 |
Feb 11 2024 | 2.33 | -0.220 | -8.63% | 2.55 | 2.58 | 2.33 | 102,776.00 |
Feb 10 2024 | 2.55 | -0.020 | -0.78% | 2.57 | 2.68 | 2.41 | 82,651.00 |