Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALDBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.45 | 0.08 | 5.45% | 1.3602 | 1.45 | 1.3602 | 13,234 |
| May 07 2024 | 1.375 | -0.07 | -4.51% | 1.468 | 1.47 | 1.3502 | 13,435 |
| May 06 2024 | 1.44 | 0.06 | 4.35% | 1.36 | 1.45 | 1.3302 | 12,366 |
| May 03 2024 | 1.38 | -0.15 | -9.80% | 1.50 | 1.50 | 1.33 | 68,201 |
| May 02 2024 | 1.53 | 0.20 | 15.04% | 1.28 | 1.53 | 1.24 | 80,128 |
| Apr 30 2024 | 1.33 | -0.01 | -0.75% | 1.31 | 1.3498 | 1.27 | 9,365 |
| Apr 29 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.35 | 1.30 | 16,517 |
| Apr 26 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.3584 | 1.25 | 31,916 |
| Apr 25 2024 | 1.32 | -0.09 | -6.38% | 1.40 | 1.40 | 1.26 | 36,428 |
| Apr 24 2024 | 1.41 | -0.13 | -8.14% | 1.53 | 1.54 | 1.38 | 13,264 |
| Apr 23 2024 | 1.535 | -0.01 | -0.32% | 1.54 | 1.54 | 1.50 | 8,941 |
| Apr 22 2024 | 1.54 | 0.10 | 6.93% | 1.40 | 1.59 | 1.40 | 7,985 |
| Apr 19 2024 | 1.4402 | 0.06 | 4.35% | 1.42 | 1.4798 | 1.42 | 9,511 |
| Apr 18 2024 | 1.3802 | -0.04 | -2.82% | 1.4798 | 1.4798 | 1.36 | 6,174 |
| Apr 17 2024 | 1.4202 | 0.04 | 2.90% | 1.43 | 1.4998 | 1.4202 | 1,326 |
| Apr 16 2024 | 1.3802 | 0.01 | 0.74% | 1.35 | 1.48 | 1.35 | 22,971 |
| Apr 15 2024 | 1.37 | -0.07 | -4.86% | 1.4398 | 1.44 | 1.36 | 8,418 |
| Apr 12 2024 | 1.44 | 0.00 | -0.12% | 1.40 | 1.44 | 1.3302 | 33,977 |
| Apr 11 2024 | 1.4418 | 0.00 | 0.13% | 1.402 | 1.4698 | 1.30 | 38,936 |
| Apr 10 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.5124 | 1.41 | 34,456 |
| Apr 09 2024 | 1.44 | -0.07 | -4.64% | 1.46 | 1.50 | 1.44 | 8,746 |
| Apr 08 2024 | 1.51 | 0.01 | 0.67% | 1.48 | 1.5124 | 1.4302 | 6,064 |
| Apr 05 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.4002 | 16,172 |
| Apr 04 2024 | 1.50 | -0.03 | -2.11% | 1.5798 | 1.59 | 1.32 | 33,645 |
| Apr 03 2024 | 1.5324 | -0.06 | -3.62% | 1.56 | 1.5898 | 1.49 | 14,109 |
| Apr 02 2024 | 1.59 | -0.06 | -3.57% | 1.65 | 1.65 | 1.50 | 29,013 |
| Mar 28 2024 | 1.6488 | 0.01 | 0.54% | 1.65 | 1.6598 | 1.60 | 13,251 |
| Mar 27 2024 | 1.64 | -0.05 | -2.96% | 1.69 | 1.7398 | 1.61 | 12,489 |
| Mar 26 2024 | 1.69 | 0.09 | 5.62% | 1.6798 | 1.69 | 1.6002 | 7,879 |
| Mar 25 2024 | 1.60 | -0.10 | -5.88% | 1.75 | 1.75 | 1.58 | 18,115 |
| Mar 22 2024 | 1.70 | 0.09 | 5.58% | 1.84 | 1.99 | 1.68 | 121,807 |
| Mar 21 2024 | 1.6102 | 0.08 | 5.23% | 1.57 | 1.71 | 1.5202 | 27,361 |
| Mar 20 2024 | 1.5302 | -0.05 | -3.14% | 1.58 | 1.58 | 1.48 | 21,352 |
| Mar 19 2024 | 1.5798 | 0.01 | 0.62% | 1.53 | 1.5798 | 1.47 | 22,640 |
| Mar 18 2024 | 1.57 | -0.01 | -0.63% | 1.58 | 1.58 | 1.50 | 19,678 |
| Mar 15 2024 | 1.58 | -0.03 | -1.86% | 1.5008 | 1.5998 | 1.50 | 17,862 |
| Mar 14 2024 | 1.61 | -0.06 | -3.59% | 1.739 | 1.739 | 1.50 | 71,941 |
| Mar 13 2024 | 1.67 | -0.04 | -2.34% | 1.76 | 1.76 | 1.67 | 10,270 |
| Mar 12 2024 | 1.71 | -0.05 | -2.84% | 1.78 | 1.78 | 1.68 | 18,477 |
| Mar 11 2024 | 1.76 | 0.06 | 3.53% | 1.77 | 1.77 | 1.7002 | 21,870 |
| Mar 08 2024 | 1.70 | -0.02 | -1.23% | 1.74 | 1.78 | 1.65 | 47,198 |
| Mar 07 2024 | 1.7212 | -0.05 | -2.76% | 1.74 | 1.8396 | 1.71 | 43,369 |
| Mar 06 2024 | 1.77 | -0.08 | -4.32% | 1.8444 | 1.8444 | 1.72 | 75,958 |
| Mar 05 2024 | 1.85 | -0.05 | -2.63% | 2.09 | 2.28 | 1.8002 | 165,306 |
| Mar 04 2024 | 1.90 | -1.35 | -41.56% | 3.38 | 3.38 | 1.88 | 75,333 |
| Mar 01 2024 | 3.251 | 0.45 | 16.11% | 3.0995 | 3.7395 | 2.9005 | 36,945 |
| Feb 29 2024 | 2.80 | 0.68 | 32.08% | 2.24 | 2.92 | 2.16 | 19,791 |
| Feb 28 2024 | 2.12 | 0.02 | 0.95% | 2.24 | 2.24 | 2.0405 | 4,730 |
| Feb 27 2024 | 2.10 | -0.13 | -5.83% | 2.2195 | 2.2295 | 2.035 | 4,834 |
| Feb 26 2024 | 2.23 | -0.22 | -8.98% | 2.46 | 2.46 | 2.133 | 12,244 |
| Feb 23 2024 | 2.45 | -0.20 | -7.55% | 2.53 | 2.60 | 2.40 | 7,965 |
| Feb 22 2024 | 2.65 | -0.21 | -7.34% | 2.9995 | 2.9995 | 2.45 | 16,042 |
| Feb 21 2024 | 2.86 | -0.49 | -14.50% | 3.35 | 3.39 | 2.56 | 13,581 |
| Feb 20 2024 | 3.345 | 0.13 | 3.88% | 3.40 | 3.74 | 3.21 | 21,025 |
| Feb 19 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0.00 |
| Feb 16 2024 | 3.22 | -0.08 | -2.44% | 3.15 | 3.40 | 3.00 | 11,963 |
| Feb 15 2024 | 3.3005 | -0.50 | -13.14% | 3.84 | 4.50 | 3.3005 | 34,502 |
| Feb 14 2024 | 3.80 | 0.24 | 6.74% | 3.27 | 3.80 | 3.12 | 7,932 |
| Feb 13 2024 | 3.56 | -0.43 | -10.78% | 3.99 | 4.0995 | 3.56 | 11,280 |
| Feb 12 2024 | 3.99 | -1.23 | -23.56% | 5.42 | 5.70 | 3.96 | 34,800 |
| Feb 09 2024 | 5.22 | -0.38 | -6.79% | 6.70 | 6.80 | 5.00 | 58,507 |
