Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
16.52
-0.19 (-1.14%)
Mar 5, 2026, 3:40 PM EST
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.35 | 18.31 | 16.10 | 17.80 | 17.80 | 6.52% | 25,341 |
| Mar 4, 2026 | 18.48 | 18.48 | 16.70 | 16.71 | 16.71 | -0.06% | 1,652 |
| Mar 3, 2026 | 17.00 | 17.00 | 16.72 | 16.72 | 16.72 | -8.81% | 6,241 |
| Mar 2, 2026 | 17.02 | 19.14 | 16.82 | 18.34 | 18.34 | -7.53% | 11,785 |
| Feb 27, 2026 | 18.11 | 20.00 | 18.06 | 19.83 | 19.83 | 1.32% | 3,243 |
| Feb 26, 2026 | 18.28 | 19.57 | 18.28 | 19.57 | 19.57 | 2.28% | 1,145 |
| Feb 25, 2026 | 18.10 | 19.29 | 18.10 | 19.13 | 19.13 | -5.63% | 13,270 |
| Feb 24, 2026 | 20.28 | 20.28 | 18.97 | 20.28 | 20.28 | 4.73% | 73,584 |
| Feb 23, 2026 | 19.36 | 19.36 | 19.09 | 19.36 | 19.36 | -7.01% | 2,994 |
| Feb 20, 2026 | 19.41 | 20.82 | 19.41 | 20.82 | 20.82 | 11.46% | 4,043 |
| Feb 19, 2026 | 18.82 | 21.00 | 18.68 | 18.68 | 18.68 | -3.74% | 2,500 |
| Feb 18, 2026 | 18.82 | 21.00 | 18.82 | 19.41 | 19.41 | 7.21% | 2,878 |
| Feb 17, 2026 | 18.82 | 21.00 | 18.10 | 18.10 | 18.10 | -11.36% | 10,071 |
| Feb 13, 2026 | 21.00 | 21.00 | 18.68 | 20.42 | 20.42 | 2.56% | 4,897 |
| Feb 12, 2026 | 20.98 | 21.00 | 18.74 | 19.91 | 19.91 | -5.14% | 2,162 |
| Feb 11, 2026 | 18.10 | 21.42 | 18.10 | 20.99 | 20.99 | -0.42% | 6,070 |
| Feb 10, 2026 | 21.02 | 21.08 | 20.08 | 21.08 | 21.08 | 5.80% | 1,309 |
| Feb 9, 2026 | 20.98 | 20.99 | 19.92 | 19.92 | 19.92 | -7.21% | 1,686 |
| Feb 6, 2026 | 21.97 | 22.31 | 21.45 | 21.47 | 21.47 | 18.67% | 113,747 |
| Feb 5, 2026 | 19.90 | 20.98 | 18.09 | 18.09 | 18.09 | -19.13% | 1,504 |
| Feb 4, 2026 | 21.49 | 22.37 | 21.29 | 22.37 | 22.37 | 4.63% | 1,896 |
| Feb 3, 2026 | 20.30 | 22.18 | 20.30 | 21.38 | 21.38 | -5.04% | 1,932 |
| Feb 2, 2026 | 21.00 | 22.51 | 21.00 | 22.51 | 22.51 | 4.72% | 88,053 |
| Jan 30, 2026 | 22.60 | 22.60 | 21.50 | 21.50 | 21.50 | -4.73% | 2,962 |
| Jan 29, 2026 | 22.50 | 22.57 | 21.00 | 22.57 | 22.57 | 2.23% | 8,746 |
| Jan 28, 2026 | 23.70 | 23.70 | 21.86 | 22.08 | 22.08 | -2.32% | 6,250 |
| Jan 27, 2026 | 22.60 | 22.60 | 21.00 | 22.60 | 22.60 | 3.05% | 3,205 |
| Jan 26, 2026 | 21.77 | 22.40 | 21.10 | 21.93 | 21.93 | -1.71% | 6,167 |
| Jan 23, 2026 | 21.77 | 22.31 | 20.85 | 22.31 | 22.31 | -1.61% | 10,990 |
| Jan 22, 2026 | 21.85 | 22.68 | 20.73 | 22.68 | 22.68 | 5.79% | 4,047 |
| Jan 21, 2026 | 21.54 | 21.54 | 20.81 | 21.44 | 21.44 | 0.93% | 2,890 |
| Jan 20, 2026 | 21.11 | 21.24 | 20.70 | 21.24 | 21.24 | 0.80% | 2,285 |
| Jan 16, 2026 | 21.46 | 21.46 | 20.31 | 21.07 | 21.07 | -1.45% | 81,286 |
| Jan 15, 2026 | 21.91 | 21.91 | 21.38 | 21.38 | 21.38 | -2.32% | 1,485 |
| Jan 14, 2026 | 21.52 | 21.89 | 20.51 | 21.89 | 21.89 | 6.16% | 1,864 |
| Jan 13, 2026 | 20.80 | 21.52 | 20.62 | 20.62 | 20.62 | -1.83% | 12,189 |
| Jan 12, 2026 | 17.51 | 21.00 | 17.51 | 21.00 | 21.00 | 11.42% | 5,921 |
| Jan 9, 2026 | 17.72 | 18.85 | 17.72 | 18.85 | 18.85 | -2.43% | 2,724 |
| Jan 8, 2026 | 18.40 | 19.32 | 17.36 | 19.32 | 19.32 | -0.92% | 2,956 |
| Jan 7, 2026 | 19.25 | 19.62 | 18.12 | 19.50 | 19.50 | 0.91% | 2,579 |
| Jan 6, 2026 | 20.00 | 20.00 | 18.80 | 19.33 | 19.33 | 0.73% | 1,137,735 |
| Jan 5, 2026 | 17.86 | 19.47 | 17.60 | 19.19 | 19.19 | -1.36% | 201,330 |
| Jan 2, 2026 | 17.25 | 19.45 | 17.25 | 19.45 | 19.45 | 11.08% | 15,140 |
| Dec 31, 2025 | 18.76 | 18.76 | 16.80 | 17.51 | 17.51 | -6.91% | 1,344 |
| Dec 30, 2025 | 18.15 | 18.81 | 17.48 | 18.81 | 18.81 | 7.49% | 1,961 |
| Dec 29, 2025 | 18.07 | 18.47 | 17.37 | 17.50 | 17.50 | -8.38% | 5,495 |
| Dec 26, 2025 | 19.10 | 19.13 | 19.04 | 19.10 | 19.10 | 9.36% | 938 |
| Dec 24, 2025 | 18.50 | 18.50 | 17.47 | 17.47 | 17.47 | -5.59% | 749 |
| Dec 23, 2025 | 17.41 | 18.76 | 17.41 | 18.50 | 18.50 | 2.78% | 4,078 |
| Dec 22, 2025 | 20.14 | 20.14 | 17.47 | 18.00 | 18.00 | -2.70% | 1,022,393 |
| Dec 19, 2025 | 17.52 | 19.20 | 17.02 | 18.50 | 18.50 | -0.01% | 4,292 |
| Dec 18, 2025 | 19.60 | 19.60 | 17.41 | 18.50 | 18.50 | -0.31% | 6,159 |
| Dec 17, 2025 | 18.51 | 18.56 | 17.62 | 18.56 | 18.56 | -2.01% | 2,427 |
| Dec 16, 2025 | 18.60 | 19.58 | 17.62 | 18.94 | 18.94 | 0.21% | 11,263 |
| Dec 15, 2025 | 20.16 | 20.16 | 18.72 | 18.90 | 18.90 | -1.31% | 6,942 |
| Dec 12, 2025 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | 0.10% | 2,324 |
| Dec 11, 2025 | 20.25 | 20.25 | 19.13 | 19.13 | 19.13 | -4.45% | 73,515 |
| Dec 10, 2025 | 19.56 | 20.08 | 19.41 | 20.02 | 20.02 | 2.57% | 2,747 |
| Dec 9, 2025 | 19.86 | 19.86 | 19.52 | 19.52 | 19.52 | -5.06% | 8,877 |
| Dec 8, 2025 | 20.11 | 20.56 | 19.50 | 20.56 | 20.56 | 2.93% | 6,171 |
| Dec 5, 2025 | 18.95 | 20.56 | 18.95 | 19.98 | 19.98 | -2.80% | 9,791 |
| Dec 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.46% | 50,430 |
| Dec 3, 2025 | 19.75 | 20.64 | 19.75 | 20.64 | 20.64 | 0.02% | 1,116 |
| Dec 2, 2025 | 20.97 | 20.97 | 18.95 | 20.64 | 20.64 | 0.35% | 5,186 |
| Dec 1, 2025 | 19.36 | 20.57 | 19.30 | 20.57 | 20.57 | 9.40% | 751 |
| Nov 28, 2025 | 19.60 | 19.60 | 18.25 | 18.80 | 18.80 | -5.91% | 1,312 |
| Nov 26, 2025 | 19.84 | 19.98 | 17.87 | 19.98 | 19.98 | -2.50% | 81,489 |
| Nov 25, 2025 | 20.21 | 20.49 | 20.21 | 20.49 | 20.49 | 2.46% | 2,217 |
| Nov 24, 2025 | 20.44 | 20.44 | 17.86 | 20.00 | 20.00 | -2.94% | 162,696 |
| Nov 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.72% | 247,881 |
| Nov 20, 2025 | 20.85 | 21.01 | 18.65 | 20.97 | 20.97 | 0.80% | 482,220 |
| Nov 19, 2025 | 21.01 | 21.80 | 18.59 | 20.80 | 20.80 | 4.87% | 5,155 |
| Nov 18, 2025 | 19.84 | 21.01 | 18.66 | 19.84 | 19.84 | -0.08% | 330,880 |
| Nov 17, 2025 | 21.01 | 21.01 | 19.16 | 19.85 | 19.85 | 6.95% | 402,329 |
| Nov 14, 2025 | 20.00 | 20.23 | 18.36 | 18.56 | 18.56 | -7.43% | 265,568 |
| Nov 13, 2025 | 21.08 | 21.08 | 19.74 | 20.05 | 20.05 | 1.83% | 351,682 |
| Nov 12, 2025 | 21.92 | 21.92 | 19.59 | 19.69 | 19.69 | -8.79% | 215,924 |
| Nov 11, 2025 | 22.06 | 22.06 | 20.48 | 21.59 | 21.59 | 0.57% | 25,743 |
| Nov 10, 2025 | 22.06 | 22.06 | 20.48 | 21.47 | 21.47 | 5.01% | 1,299 |
| Nov 7, 2025 | 20.33 | 21.76 | 20.33 | 20.44 | 20.44 | -3.63% | 195,676 |
| Nov 6, 2025 | 21.27 | 21.27 | 20.80 | 21.21 | 21.21 | 2.97% | 281,780 |
| Nov 5, 2025 | 20.01 | 21.83 | 20.01 | 20.60 | 20.60 | 0.49% | 241,539 |
| Nov 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 221,711 |
| Nov 3, 2025 | 20.34 | 22.25 | 20.34 | 20.40 | 20.40 | -8.35% | 165,640 |
| Oct 31, 2025 | 21.40 | 22.26 | 20.33 | 22.26 | 22.26 | 0.01% | 1,070 |
| Oct 30, 2025 | 22.50 | 22.50 | 21.62 | 22.26 | 22.26 | -1.80% | 123,253 |
| Oct 29, 2025 | 22.86 | 22.86 | 22.35 | 22.66 | 22.66 | 5.53% | 1,590 |
| Oct 28, 2025 | 22.79 | 22.91 | 21.00 | 21.48 | 21.48 | -6.51% | 107,557 |
| Oct 27, 2025 | 22.05 | 23.12 | 22.05 | 22.97 | 22.97 | 4.18% | 6,166 |
| Oct 24, 2025 | 22.00 | 22.45 | 20.44 | 22.05 | 22.05 | 8.56% | 4,002 |
| Oct 23, 2025 | 21.24 | 21.53 | 20.31 | 20.31 | 20.31 | -4.20% | 4,800 |
| Oct 22, 2025 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | -0.80% | 254,520 |
| Oct 21, 2025 | 21.50 | 21.60 | 20.50 | 21.37 | 21.37 | -2.38% | 213,375 |
| Oct 20, 2025 | 21.42 | 21.89 | 20.89 | 21.89 | 21.89 | 3.50% | 205,641 |
| Oct 17, 2025 | 21.42 | 21.42 | 20.89 | 21.15 | 21.15 | 3.17% | 211,257 |
| Oct 16, 2025 | 20.42 | 21.00 | 20.25 | 20.50 | 20.50 | -0.95% | 86,284 |
| Oct 15, 2025 | 21.18 | 22.86 | 20.70 | 20.70 | 20.70 | -2.26% | 272,445 |
| Oct 14, 2025 | 21.18 | 21.94 | 19.90 | 21.18 | 21.18 | -0.75% | 4,873 |
| Oct 13, 2025 | 22.17 | 22.17 | 20.50 | 21.34 | 21.34 | 7.21% | 82,907 |
| Oct 10, 2025 | 20.50 | 22.90 | 19.90 | 19.90 | 19.90 | -6.35% | 4,094 |