Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.77	0.80	0.75	0.76	0.76	1.33%	1,382,000
Mar 3, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	719,000
Mar 2, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	335,000
Feb 27, 2026	0.80	0.81	0.78	0.80	0.80	-	504,000
Feb 26, 2026	0.80	0.81	0.79	0.80	0.80	-	375,000
Feb 25, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	158,000
Feb 24, 2026	0.78	0.81	0.78	0.81	0.81	1.25%	369,000
Feb 23, 2026	0.80	0.80	0.79	0.80	0.80	-	291,000
Feb 20, 2026	0.79	0.80	0.79	0.80	0.80	-	159,000
Feb 19, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	247,000
Feb 18, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	229,000
Feb 16, 2026	0.80	0.81	0.71	0.78	0.78	-2.50%	1,502,000
Feb 13, 2026	0.80	0.81	0.80	0.80	0.80	-2.44%	390,000
Feb 12, 2026	0.82	0.82	0.80	0.82	0.82	-	881,000
Feb 11, 2026	0.83	0.83	0.82	0.82	0.82	-	32,000
Feb 10, 2026	0.82	0.83	0.81	0.82	0.82	-	230,000
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	-	70,000
Feb 6, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	590,000
Feb 5, 2026	0.84	0.84	0.81	0.84	0.84	2.44%	80,000
Feb 4, 2026	0.84	0.84	0.79	0.82	0.82	-1.20%	965,000
Feb 3, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	737,000
Feb 2, 2026	0.82	0.82	0.80	0.82	0.82	-	274,000
Jan 30, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	1,173,000
Jan 29, 2026	0.84	0.84	0.80	0.83	0.83	-1.19%	2,069,000
Jan 28, 2026	0.84	0.84	0.82	0.84	0.84	-3.45%	2,119,000
Jan 27, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	258,000
Jan 26, 2026	0.84	0.88	0.83	0.88	0.88	7.32%	1,423,000
Jan 23, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	664,000
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-	95,000
Jan 21, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	14,000
Jan 20, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	1,355,000
Jan 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	139,000
Jan 16, 2026	0.86	0.86	0.85	0.86	0.86	-	32,000
Jan 15, 2026	0.87	0.87	0.85	0.86	0.86	2.38%	265,000
Jan 14, 2026	0.84	0.86	0.83	0.84	0.84	1.20%	2,732,000
Jan 13, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	193,000
Jan 12, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	1,280,000
Jan 9, 2026	0.83	0.83	0.82	0.83	0.83	-	421,000
Jan 8, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	377,000
Jan 7, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	147,000
Jan 6, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	43,000
Jan 5, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	239,000
Jan 2, 2026	0.84	0.85	0.80	0.85	0.85	1.19%	556,000
Dec 29, 2025	0.84	0.85	0.79	0.84	0.84	5.00%	1,138,000
Dec 26, 2025	0.83	0.85	0.80	0.80	0.80	-3.61%	77,000
Dec 23, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	134,000
Dec 22, 2025	0.85	0.85	0.82	0.85	0.85	-	35,000
Dec 19, 2025	0.81	0.86	0.80	0.85	0.85	3.66%	639,000
Dec 18, 2025	0.83	0.83	0.80	0.82	0.82	-1.20%	4,204,000
Dec 17, 2025	0.83	0.83	0.80	0.83	0.83	-	76,000
Dec 16, 2025	0.84	0.85	0.80	0.83	0.83	-1.19%	6,492,000
Dec 15, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	1,915,000
Dec 12, 2025	0.85	0.85	0.81	0.85	0.85	-	2,257,000
Dec 11, 2025	0.84	0.86	0.82	0.85	0.85	1.19%	451,000
Dec 10, 2025	0.83	0.86	0.81	0.84	0.84	-	839,000
Dec 9, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	178,000
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