Alibaba Group Holding Limited (BABAF)
OTCMKTS
· Delayed Price · Currency is USD
15.42
-1.84 (-10.64%)
Apr 27, 2026, 9:30 AM EST
Alibaba Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.42 | 16.68 | 15.42 | 15.42 | 15.42 | -10.64% | 1,738 |
| Apr 24, 2026 | 16.41 | 17.26 | 15.56 | 17.26 | 17.26 | 2.11% | 6,253 |
| Apr 23, 2026 | 17.50 | 17.65 | 16.30 | 16.90 | 16.90 | -0.97% | 11,877 |
| Apr 22, 2026 | 16.30 | 17.50 | 16.30 | 17.07 | 17.07 | -2.49% | 2,479 |
| Apr 21, 2026 | 17.50 | 17.50 | 16.60 | 17.50 | 17.50 | -0.26% | 3,224 |
| Apr 20, 2026 | 17.79 | 17.79 | 16.60 | 17.55 | 17.55 | -0.72% | 57,055 |
| Apr 17, 2026 | 16.60 | 17.82 | 16.60 | 17.67 | 17.67 | 1.89% | 2,631 |
| Apr 16, 2026 | 16.66 | 17.59 | 16.50 | 17.35 | 17.35 | 1.43% | 2,877 |
| Apr 15, 2026 | 16.48 | 17.10 | 16.30 | 17.10 | 17.10 | 2.20% | 6,506 |
| Apr 14, 2026 | 15.46 | 16.73 | 15.00 | 16.73 | 16.73 | 11.55% | 22,196 |
| Apr 13, 2026 | 15.46 | 16.84 | 15.00 | 15.00 | 15.00 | -7.12% | 32,627 |
| Apr 10, 2026 | 16.00 | 17.07 | 14.89 | 16.15 | 16.15 | 1.52% | 4,470 |
| Apr 9, 2026 | 14.40 | 15.91 | 14.40 | 15.91 | 15.91 | 1.64% | 171,249 |
| Apr 8, 2026 | 14.40 | 16.00 | 14.28 | 15.65 | 15.65 | 8.09% | 3,955 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.48 | 14.48 | 14.48 | -8.33% | 1,253 |
| Apr 6, 2026 | 16.00 | 16.00 | 14.54 | 15.80 | 15.80 | 1.26% | 11,857 |
| Apr 2, 2026 | 15.00 | 15.60 | 14.40 | 15.60 | 15.60 | 8.33% | 2,954 |
| Apr 1, 2026 | 14.40 | 15.60 | 14.40 | 14.40 | 14.40 | -5.91% | 2,053 |
| Mar 31, 2026 | 13.43 | 15.72 | 13.43 | 15.31 | 15.31 | -1.19% | 8,854 |
| Mar 30, 2026 | 16.00 | 16.00 | 14.98 | 15.49 | 15.49 | -1.94% | 4,629 |
| Mar 27, 2026 | 15.28 | 16.20 | 15.28 | 15.80 | 15.80 | -4.75% | 10,384 |
| Mar 26, 2026 | 15.38 | 16.58 | 15.38 | 16.58 | 16.58 | 1.74% | 5,847 |
| Mar 25, 2026 | 15.23 | 17.45 | 15.23 | 16.30 | 16.30 | 9.47% | 178,863 |
| Mar 24, 2026 | 14.74 | 17.05 | 14.39 | 14.89 | 14.89 | 6.36% | 5,965 |
| Mar 23, 2026 | 14.73 | 17.11 | 14.00 | 14.00 | 14.00 | -11.36% | 330,328 |
| Mar 20, 2026 | 14.45 | 15.79 | 14.01 | 15.79 | 15.79 | 2.09% | 2,578 |
| Mar 19, 2026 | 16.00 | 16.70 | 14.86 | 15.47 | 15.47 | -9.00% | 6,743 |
| Mar 18, 2026 | 17.75 | 17.75 | 16.94 | 17.00 | 17.00 | - | 868 |
| Mar 17, 2026 | 16.96 | 17.80 | 16.96 | 17.00 | 17.00 | -4.17% | 38,578 |
| Mar 16, 2026 | 17.01 | 17.94 | 17.01 | 17.74 | 17.74 | 3.74% | 107,520 |
| Mar 13, 2026 | 16.70 | 17.34 | 16.70 | 17.10 | 17.10 | -4.47% | 3,839 |
| Mar 12, 2026 | 16.61 | 17.90 | 16.61 | 17.90 | 17.90 | 1.47% | 1,673 |
| Mar 11, 2026 | 16.45 | 18.09 | 16.45 | 17.64 | 17.64 | 7.56% | 10,260 |
| Mar 10, 2026 | 17.98 | 18.48 | 16.40 | 16.40 | 16.40 | 2.18% | 75,113 |
| Mar 9, 2026 | 16.26 | 16.48 | 16.05 | 16.05 | 16.05 | -2.13% | 10,738 |
| Mar 6, 2026 | 17.90 | 17.90 | 16.00 | 16.40 | 16.40 | -7.87% | 2,201 |
| 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 |