Altheora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.48	0.48	0.46	0.48	0.48	-0.21%	23,180
Apr 27, 2026	0.49	0.49	0.47	0.48	0.48	-2.44%	11,101
Apr 24, 2026	0.50	0.50	0.47	0.49	0.49	-1.20%	6,690
Apr 23, 2026	0.50	0.50	0.47	0.50	0.50	-0.20%	714
Apr 22, 2026	0.46	0.50	0.46	0.50	0.50	4.83%	39,255
Apr 21, 2026	0.52	0.52	0.48	0.48	0.48	-8.46%	16,987
Apr 20, 2026	0.48	0.53	0.48	0.52	0.52	12.80%	34,842
Apr 17, 2026	0.48	0.48	0.46	0.46	0.46	-3.96%	3,888
Apr 16, 2026	0.48	0.48	0.46	0.48	0.48	-	1,754
Apr 15, 2026	0.48	0.48	0.46	0.48	0.48	3.67%	437
Apr 14, 2026	0.46	0.49	0.46	0.46	0.46	0.65%	11,646
Apr 13, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	1,325
Apr 10, 2026	0.47	0.49	0.47	0.49	0.49	6.75%	24,960
Apr 9, 2026	0.46	0.47	0.46	0.46	0.46	-0.22%	8,534
Apr 8, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	2,632
Apr 7, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	16,034
Apr 2, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	7,142
Apr 1, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	13,162
Mar 31, 2026	0.48	0.48	0.46	0.47	0.47	-3.89%	10,101
Mar 30, 2026	0.46	0.49	0.46	0.49	0.49	-0.20%	2,299
Mar 27, 2026	0.46	0.49	0.46	0.49	0.49	-	256
Mar 26, 2026	0.49	0.49	0.49	0.49	0.49	-	10,100
Mar 25, 2026	0.46	0.49	0.46	0.49	0.49	-	85
Mar 24, 2026	0.46	0.49	0.46	0.49	0.49	2.30%	20,163
Mar 23, 2026	0.48	0.48	0.45	0.48	0.48	-1.24%	25,595
Mar 20, 2026	0.45	0.49	0.45	0.49	0.49	3.63%	20,019
Mar 19, 2026	0.49	0.49	0.47	0.47	0.47	-5.84%	9,880
Mar 18, 2026	0.48	0.50	0.48	0.50	0.50	3.54%	1,360
Mar 17, 2026	0.48	0.50	0.48	0.48	0.48	4.35%	6,546
Mar 16, 2026	0.47	0.50	0.46	0.46	0.46	-3.16%	28,875
Mar 13, 2026	0.50	0.50	0.47	0.48	0.48	-4.23%	4,364
Mar 12, 2026	0.51	0.51	0.47	0.50	0.50	3.33%	11,724
Mar 11, 2026	0.48	0.51	0.46	0.48	0.48	1.48%	62,022
Mar 10, 2026	0.50	0.50	0.47	0.47	0.47	-4.25%	11,740
Mar 9, 2026	0.47	0.51	0.47	0.49	0.49	4.22%	11,566
Mar 6, 2026	0.47	0.51	0.47	0.47	0.47	-5.58%	4,858
Mar 5, 2026	0.51	0.51	0.48	0.50	0.50	-1.18%	2,170
Mar 4, 2026	0.47	0.51	0.47	0.51	0.51	8.09%	2,333
Mar 3, 2026	0.46	0.49	0.46	0.47	0.47	-4.08%	8,717
Mar 2, 2026	0.48	0.50	0.47	0.49	0.49	6.52%	15,210
Feb 27, 2026	0.49	0.49	0.45	0.46	0.46	-4.37%	45,973
Feb 26, 2026	0.49	0.49	0.48	0.48	0.48	-	648
Feb 25, 2026	0.47	0.50	0.47	0.48	0.48	0.42%	3,898
Feb 24, 2026	0.52	0.52	0.48	0.48	0.48	-7.53%	28,378
Feb 23, 2026	0.51	0.52	0.46	0.52	0.52	5.71%	28,429
Feb 20, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	10,603
Feb 19, 2026	0.52	0.52	0.50	0.50	0.50	-1.57%	4,100
Feb 18, 2026	0.49	0.52	0.49	0.51	0.51	3.67%	736
Feb 17, 2026	0.50	0.50	0.49	0.49	0.49	-1.21%	3,658
Feb 16, 2026	0.52	0.52	0.50	0.50	0.50	-4.98%	4,984
Feb 13, 2026	0.50	0.53	0.50	0.52	0.52	3.16%	17,044
Feb 12, 2026	0.53	0.53	0.50	0.51	0.51	-3.44%	6,949
Feb 11, 2026	0.53	0.53	0.49	0.52	0.52	-0.38%	6,442
Feb 10, 2026	0.50	0.53	0.50	0.53	0.53	-	800
Feb 9, 2026	0.53	0.53	0.50	0.53	0.53	4.37%	11,216
Feb 6, 2026	0.52	0.52	0.49	0.50	0.50	-3.45%	10,824
Feb 5, 2026	0.51	0.53	0.51	0.52	0.52	-0.38%	720
Feb 4, 2026	0.51	0.54	0.50	0.52	0.52	-2.24%	12,034
Feb 3, 2026	0.54	0.54	0.50	0.54	0.54	-2.19%	10,313
Feb 2, 2026	0.56	0.56	0.51	0.55	0.55	4.18%	15,488
Jan 30, 2026	0.48	0.53	0.48	0.53	0.53	3.54%	14,357
Jan 29, 2026	0.49	0.53	0.48	0.51	0.51	-12.41%	116,558
Jan 28, 2026	0.61	0.61	0.55	0.58	0.58	6.62%	36,914
Jan 27, 2026	0.56	0.61	0.54	0.54	0.54	-5.56%	30,777
Jan 26, 2026	0.57	0.58	0.53	0.58	0.58	-0.35%	9,586
Jan 23, 2026	0.54	0.58	0.53	0.58	0.58	0.70%	36,543
Jan 22, 2026	0.53	0.58	0.53	0.57	0.57	4.36%	8,624
Jan 21, 2026	0.55	0.55	0.52	0.55	0.55	-1.79%	28,630
Jan 20, 2026	0.59	0.59	0.56	0.56	0.56	-2.44%	42,094
Jan 19, 2026	0.60	0.60	0.56	0.57	0.57	-0.69%	19,451
Jan 16, 2026	0.63	0.64	0.57	0.58	0.58	-4.93%	88,015
Jan 15, 2026	0.56	0.64	0.56	0.61	0.61	2.70%	33,015
Jan 14, 2026	0.60	0.61	0.57	0.59	0.59	2.07%	86,116
Jan 13, 2026	0.60	0.60	0.56	0.58	0.58	2.11%	19,642
Jan 12, 2026	0.57	0.57	0.55	0.57	0.57	1.07%	8,910
Jan 9, 2026	0.59	0.60	0.56	0.56	0.56	-4.42%	20,483
Jan 8, 2026	0.53	0.64	0.51	0.59	0.59	14.40%	166,951
Jan 7, 2026	0.55	0.60	0.50	0.51	0.51	-6.55%	36,754
Jan 6, 2026	0.60	0.66	0.54	0.55	0.55	-8.64%	98,619
Jan 5, 2026	0.57	0.69	0.55	0.60	0.60	4.88%	190,945
Jan 2, 2026	0.48	0.58	0.47	0.57	0.57	16.43%	109,197
Dec 31, 2025	0.50	0.50	0.48	0.49	0.49	-1.40%	82,662
Dec 30, 2025	0.52	0.57	0.48	0.50	0.50	-3.47%	111,284
Dec 29, 2025	0.56	0.57	0.48	0.52	0.52	-9.44%	170,285
Dec 24, 2025	0.52	0.57	0.50	0.57	0.57	20.42%	221,397
Dec 23, 2025	0.36	0.48	0.36	0.48	0.48	32.68%	186,593
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-2.98%	9,161
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	1,131
Dec 18, 2025	0.37	0.37	0.36	0.37	0.37	0.55%	5,494
Dec 17, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	34,431
Dec 16, 2025	0.38	0.38	0.36	0.36	0.36	-3.70%	6,984
Dec 15, 2025	0.37	0.38	0.37	0.38	0.38	2.44%	21,091
Dec 12, 2025	0.37	0.40	0.35	0.37	0.37	-1.34%	40,314
Dec 11, 2025	0.37	0.38	0.37	0.37	0.37	-	390
Dec 10, 2025	0.39	0.39	0.37	0.37	0.37	-3.36%	11,420
Dec 9, 2025	0.40	0.40	0.38	0.39	0.39	-2.03%	10,668
Dec 8, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	25,629
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	-1.00%	5,156
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	3.63%	5,346
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	5,430