Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.86	0.86	0.84	0.86	0.86	-	43,000
Dec 4, 2025	0.86	0.86	0.83	0.86	0.86	-	517,000
Dec 3, 2025	0.87	0.87	0.83	0.86	0.86	-1.15%	306,000
Dec 2, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	53,000
Dec 1, 2025	0.86	0.87	0.83	0.86	0.86	-1.15%	505,000
Nov 28, 2025	0.86	0.87	0.84	0.87	0.87	1.16%	311,000
Nov 27, 2025	0.86	0.87	0.83	0.86	0.86	-	636,000
Nov 26, 2025	0.88	0.88	0.85	0.86	0.86	2.38%	48,000
Nov 25, 2025	0.88	0.88	0.84	0.84	0.84	-2.33%	353,000
Nov 24, 2025	0.88	0.88	0.84	0.86	0.86	-2.27%	432,000
Nov 21, 2025	0.88	0.88	0.83	0.88	0.88	-	940,000
Nov 20, 2025	0.88	0.88	0.84	0.88	0.88	-	430,000
Nov 19, 2025	0.88	0.88	0.88	0.88	0.88	-	18,000
Nov 18, 2025	0.89	0.89	0.82	0.88	0.88	1.15%	587,000
Nov 17, 2025	0.81	0.89	0.81	0.87	0.87	7.41%	402,000
Nov 14, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	446,000
Nov 13, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	298,000
Nov 12, 2025	0.80	0.83	0.76	0.81	0.81	1.25%	1,434,000
Nov 11, 2025	0.83	0.83	0.80	0.80	0.80	-	139,000
Nov 10, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	419,000
Nov 7, 2025	0.86	0.86	0.83	0.83	0.83	-1.19%	16,000
Nov 6, 2025	0.83	0.85	0.82	0.84	0.84	-1.18%	792,000
Nov 5, 2025	0.85	0.87	0.81	0.85	0.85	-1.16%	569,000
Nov 4, 2025	0.88	0.88	0.85	0.86	0.86	1.18%	113,000
Nov 3, 2025	0.88	0.89	0.80	0.85	0.85	-3.41%	1,464,000
Oct 30, 2025	0.91	0.91	0.88	0.88	0.88	-3.30%	1,494,000
Oct 29, 2025	0.89	0.92	0.89	0.91	0.91	3.41%	554,000
Oct 28, 2025	0.87	0.90	0.87	0.88	0.88	1.15%	1,364,000
Oct 27, 2025	0.94	0.94	0.86	0.87	0.87	-5.43%	1,826,000
Oct 24, 2025	0.89	0.97	0.89	0.92	0.92	4.55%	10,433,000
Oct 23, 2025	0.88	0.88	0.87	0.88	0.88	-	2,209,000
Oct 22, 2025	0.88	0.89	0.87	0.88	0.88	-	2,289,000
Oct 21, 2025	0.88	0.88	0.87	0.88	0.88	-	2,094,000
Oct 20, 2025	0.88	0.88	0.88	0.88	0.88	-	6,000
Oct 17, 2025	0.89	0.89	0.87	0.88	0.88	-	536,000
Oct 16, 2025	0.87	0.89	0.86	0.88	0.88	-	203,000
Oct 15, 2025	0.87	0.88	0.87	0.88	0.88	-1.12%	320,000
Oct 14, 2025	0.88	0.89	0.88	0.89	0.89	-	2,046,000
Oct 13, 2025	0.89	0.89	0.87	0.89	0.89	-	696,000
Oct 10, 2025	0.87	0.89	0.87	0.89	0.89	-	1,103,000
Oct 9, 2025	0.88	0.89	0.87	0.89	0.89	-	655,000
Oct 8, 2025	0.89	0.89	0.89	0.89	0.89	-	871,000
Oct 7, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	1,018,000
Oct 6, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	338,000
Oct 3, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	1,300,000
Oct 2, 2025	0.88	0.89	0.88	0.88	0.88	-	942,000
Oct 1, 2025	0.88	0.88	0.88	0.88	0.88	-	438,000
Sep 30, 2025	0.89	0.89	0.87	0.88	0.88	-1.12%	1,476,000
Sep 29, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	799,000
Sep 26, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	32,000