Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
11.79
+0.04 (0.34%)
At close: Feb 27, 2026, 4:00 PM EST
11.48
-0.31 (-2.63%)
After-hours: Feb 27, 2026, 6:37 PM EST
ALCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.71 | 11.79 | 11.71 | 11.79 | 11.79 | 0.34% | 3,531 |
| Feb 26, 2026 | 11.71 | 11.79 | 11.71 | 11.75 | 11.75 | -0.34% | 5,343 |
| Feb 25, 2026 | 11.71 | 11.79 | 11.71 | 11.79 | 11.79 | 0.68% | 2,150 |
| Feb 24, 2026 | 11.79 | 11.79 | 11.71 | 11.71 | 11.71 | -0.51% | 3,013 |
| Feb 23, 2026 | 11.71 | 11.84 | 11.71 | 11.77 | 11.77 | -0.59% | 3,463 |
| Feb 20, 2026 | 11.71 | 11.84 | 11.71 | 11.84 | 11.84 | 0.34% | 1,687 |
| Feb 19, 2026 | 11.71 | 11.80 | 11.71 | 11.80 | 11.80 | - | 8,302 |
| Feb 18, 2026 | 11.79 | 11.88 | 11.71 | 11.80 | 11.80 | - | 3,905 |
| Feb 17, 2026 | 11.79 | 11.89 | 11.73 | 11.80 | 11.80 | 0.08% | 1,299 |
| Feb 13, 2026 | 11.78 | 11.79 | 11.70 | 11.79 | 11.79 | 0.26% | 1,923 |
| Feb 12, 2026 | 11.70 | 11.79 | 11.70 | 11.76 | 11.76 | -0.25% | 3,146 |
| Feb 11, 2026 | 11.79 | 11.79 | 11.70 | 11.79 | 11.79 | - | 966 |
| Feb 10, 2026 | 11.77 | 11.79 | 11.74 | 11.79 | 11.79 | 0.17% | 2,015 |
| Feb 9, 2026 | 11.67 | 11.78 | 11.67 | 11.77 | 11.77 | - | 3,421 |
| Feb 6, 2026 | 11.70 | 11.77 | 11.68 | 11.77 | 11.77 | -0.04% | 3,603 |
| Feb 5, 2026 | 11.70 | 11.78 | 11.68 | 11.78 | 11.78 | 0.38% | 3,128 |
| Feb 4, 2026 | 11.70 | 11.80 | 11.69 | 11.73 | 11.73 | 0.26% | 14,592 |
| Feb 3, 2026 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | 0.26% | 5,989 |
| Feb 2, 2026 | 11.70 | 11.75 | 11.67 | 11.67 | 11.67 | - | 8,713 |
| Jan 30, 2026 | 11.70 | 11.75 | 11.67 | 11.67 | 11.67 | -0.26% | 13,072 |
| Jan 29, 2026 | 11.67 | 11.89 | 11.67 | 11.70 | 11.70 | -0.26% | 11,098 |
| Jan 28, 2026 | 11.77 | 11.83 | 11.73 | 11.73 | 11.73 | -0.34% | 6,392 |
| Jan 27, 2026 | 11.78 | 12.02 | 11.77 | 11.77 | 11.77 | 0.86% | 25,689 |
| Jan 26, 2026 | 11.68 | 11.73 | 11.66 | 11.67 | 11.67 | -0.09% | 29,069 |
| Jan 23, 2026 | 11.71 | 11.75 | 11.68 | 11.68 | 11.68 | - | 17,923 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.66 | 11.68 | 11.68 | 0.09% | 12,318 |
| Jan 21, 2026 | 11.73 | 11.79 | 11.66 | 11.67 | 11.67 | -0.09% | 44,104 |
| Jan 20, 2026 | 11.80 | 11.88 | 11.67 | 11.68 | 11.68 | -1.35% | 44,586 |
| Jan 16, 2026 | 11.82 | 12.17 | 11.82 | 11.84 | 11.84 | -0.25% | 64,982 |
| Jan 15, 2026 | 11.91 | 12.25 | 11.77 | 11.87 | 11.87 | -0.21% | 63,754 |
| Jan 14, 2026 | 11.90 | 11.99 | 11.81 | 11.90 | 11.90 | -0.88% | 83,609 |
| Jan 13, 2026 | 12.01 | 12.09 | 11.81 | 12.00 | 12.00 | -0.25% | 86,373 |
| Jan 12, 2026 | 12.05 | 12.26 | 12.01 | 12.03 | 12.03 | -2.12% | 85,841 |
| Jan 9, 2026 | 12.19 | 12.75 | 12.02 | 12.29 | 12.29 | -1.36% | 107,449 |
| Jan 8, 2026 | 12.98 | 13.00 | 12.02 | 12.46 | 12.46 | -4.74% | 114,786 |
| Jan 7, 2026 | 13.94 | 14.08 | 12.29 | 13.08 | 13.08 | -8.66% | 210,811 |
| Jan 6, 2026 | 14.73 | 15.65 | 14.12 | 14.32 | 14.32 | -6.04% | 228,919 |
| Jan 5, 2026 | 15.70 | 15.70 | 13.60 | 15.24 | 15.24 | 5.47% | 354,124 |
| Jan 2, 2026 | 14.15 | 15.90 | 13.05 | 14.45 | 14.45 | 1.69% | 483,899 |
| Dec 31, 2025 | 13.25 | 14.85 | 12.27 | 14.21 | 14.21 | 17.58% | 630,223 |
| Dec 30, 2025 | 11.89 | 12.25 | 11.88 | 12.09 | 12.08 | 0.62% | 17,051 |
| Dec 29, 2025 | 11.87 | 12.18 | 11.87 | 12.01 | 12.01 | 0.17% | 8,624 |
| Dec 26, 2025 | 11.83 | 12.41 | 11.82 | 11.99 | 11.99 | 0.46% | 19,256 |
| Dec 24, 2025 | 12.49 | 13.20 | 11.76 | 11.94 | 11.94 | -1.04% | 111,130 |
| Dec 23, 2025 | 11.88 | 14.00 | 11.88 | 12.06 | 12.06 | 2.55% | 66,657 |
| Dec 16, 2025 | 11.85 | 11.85 | 11.75 | 11.76 | 11.76 | 0.09% | 1,111 |
| Dec 15, 2025 | 11.86 | 11.86 | 11.75 | 11.75 | 11.75 | - | 511 |
| Dec 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 125 |
| Dec 11, 2025 | 11.76 | 11.77 | 11.75 | 11.75 | 11.75 | -1.26% | 2,870 |
| Dec 10, 2025 | 11.83 | 11.95 | 11.80 | 11.90 | 11.90 | 1.62% | 4,386 |
| Dec 9, 2025 | 11.81 | 11.81 | 11.71 | 11.71 | 11.71 | -0.43% | 395 |
| Dec 5, 2025 | 11.90 | 11.94 | 11.76 | 11.76 | 11.76 | 0.68% | 2,225 |
| Dec 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.85% | 110 |
| Nov 11, 2025 | 11.89 | 11.90 | 11.77 | 11.90 | 11.90 | -4.80% | 2,142 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7.30% | 374 |
| Oct 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 484 |
| Oct 30, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 455 |
| Oct 29, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% | 265 |
| Oct 28, 2025 | 11.98 | 11.98 | 11.63 | 11.63 | 11.63 | -4.67% | 6,026 |
| Oct 24, 2025 | 12.25 | 12.99 | 12.10 | 12.20 | 12.20 | 4.72% | 4,019 |
| Oct 23, 2025 | 11.99 | 11.99 | 11.65 | 11.65 | 11.65 | -1.27% | 396 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 462 |
| Oct 20, 2025 | 11.84 | 11.84 | 11.80 | 11.80 | 11.80 | -1.50% | 2,498 |
| Oct 17, 2025 | 12.15 | 12.15 | 11.89 | 11.98 | 11.98 | 0.76% | 1,635 |
| Oct 16, 2025 | 11.99 | 11.99 | 11.79 | 11.89 | 11.89 | 0.99% | 2,139 |
| Oct 13, 2025 | 11.99 | 11.99 | 11.63 | 11.77 | 11.77 | 0.20% | 308 |
| Oct 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 566 |
| Oct 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.26% | 991 |
| Oct 2, 2025 | 11.72 | 11.72 | 11.71 | 11.72 | 11.72 | 0.17% | 706 |
| Oct 1, 2025 | 11.58 | 11.70 | 11.58 | 11.70 | 11.70 | 0.86% | 2,197 |
| Sep 29, 2025 | 11.51 | 11.60 | 11.45 | 11.60 | 11.60 | 0.78% | 11,920 |
| Sep 26, 2025 | 11.72 | 11.99 | 11.51 | 11.51 | 11.51 | -4.00% | 530 |
| Sep 25, 2025 | 11.75 | 11.99 | 11.50 | 11.99 | 11.99 | 4.72% | 603 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | -2.55% | 1,440 |
| Sep 19, 2025 | 11.50 | 11.75 | 11.38 | 11.75 | 11.75 | 1.64% | 1,712 |
| Sep 18, 2025 | 11.50 | 11.75 | 11.50 | 11.56 | 11.56 | 0.80% | 1,437 |
| Sep 17, 2025 | 11.34 | 11.50 | 11.34 | 11.47 | 11.47 | -1.56% | 818 |
| Sep 16, 2025 | 11.59 | 11.65 | 11.59 | 11.65 | 11.65 | - | 209 |
| Sep 15, 2025 | 11.65 | 11.65 | 11.58 | 11.65 | 11.65 | 0.52% | 953 |
| Sep 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | 283 |
| Sep 11, 2025 | 11.50 | 12.25 | 11.44 | 11.56 | 11.56 | 1.99% | 194,862 |
| Sep 10, 2025 | 11.39 | 11.39 | 11.34 | 11.34 | 11.34 | 0.22% | 605 |
| Sep 9, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | -0.70% | 2,356 |
| Sep 8, 2025 | 10.99 | 11.39 | 10.99 | 11.39 | 11.39 | 4.78% | 5,490 |
| Sep 5, 2025 | 11.50 | 11.50 | 10.25 | 10.87 | 10.87 | -4.57% | 12,033 |
| Sep 3, 2025 | 12.00 | 12.37 | 11.10 | 11.39 | 11.39 | 3.55% | 12,963 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 133 |
| Aug 29, 2025 | 11.59 | 11.65 | 11.49 | 11.50 | 11.50 | -1.29% | 109,862 |
| Aug 28, 2025 | 11.74 | 11.74 | 11.59 | 11.65 | 11.65 | -0.34% | 10,796 |
| Aug 27, 2025 | 11.59 | 11.69 | 11.59 | 11.69 | 11.69 | - | 203 |