Alchemy Investments Acquisition Corp 1 (ALCY)
NASDAQ: ALCY · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ALCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.35% | 143 |
| Apr 21, 2026 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | -0.42% | 428 |
| Apr 20, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 182 |
| Apr 17, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 240 |
| Apr 16, 2026 | 11.77 | 11.88 | 11.77 | 11.88 | 11.88 | 0.08% | 381 |
| Apr 15, 2026 | 11.78 | 12.07 | 11.78 | 11.87 | 11.87 | -0.17% | 4,782 |
| Apr 14, 2026 | 11.89 | 11.93 | 11.89 | 11.89 | 11.89 | 0.25% | 886 |
| Apr 13, 2026 | 11.85 | 11.93 | 11.84 | 11.86 | 11.86 | -1.08% | 2,092 |
| Apr 10, 2026 | 11.90 | 11.99 | 11.90 | 11.99 | 11.99 | 0.25% | 1,356 |
| Apr 9, 2026 | 11.84 | 12.14 | 11.80 | 11.96 | 11.96 | 0.93% | 35,598 |
| Apr 8, 2026 | 11.78 | 11.85 | 11.74 | 11.85 | 11.85 | -0.25% | 5,190 |
| Apr 7, 2026 | 11.78 | 11.88 | 11.78 | 11.88 | 11.88 | - | 1,048 |
| Apr 6, 2026 | 11.88 | 11.88 | 11.79 | 11.88 | 11.88 | - | 607 |
| Apr 2, 2026 | 11.78 | 11.88 | 11.78 | 11.88 | 11.88 | 0.17% | 754 |
| Apr 1, 2026 | 11.90 | 11.90 | 11.80 | 11.86 | 11.86 | -0.17% | 6,358 |
| Mar 31, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | 409 |
| Mar 30, 2026 | 11.77 | 11.90 | 11.77 | 11.90 | 11.90 | - | 779 |
| Mar 27, 2026 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 1,600 |
| Mar 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% | 1,016 |
| Mar 25, 2026 | 11.72 | 11.84 | 11.72 | 11.84 | 11.84 | - | 1,136 |
| Mar 24, 2026 | 11.71 | 11.85 | 11.71 | 11.84 | 11.84 | 0.08% | 3,001 |
| Mar 23, 2026 | 11.83 | 11.83 | 11.71 | 11.83 | 11.83 | - | 808 |
| Mar 20, 2026 | 11.84 | 11.84 | 11.70 | 11.83 | 11.83 | - | 1,257 |
| Mar 19, 2026 | 11.68 | 11.83 | 11.68 | 11.83 | 11.83 | 0.17% | 1,406 |
| Mar 18, 2026 | 11.69 | 11.83 | 11.68 | 11.81 | 11.81 | -0.17% | 1,809 |
| Mar 17, 2026 | 11.65 | 11.83 | 11.65 | 11.83 | 11.83 | - | 454 |
| Mar 16, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.34% | 370 |
| Mar 13, 2026 | 11.69 | 11.79 | 11.69 | 11.79 | 11.79 | - | 1,759 |
| Mar 12, 2026 | 11.62 | 11.79 | 11.62 | 11.79 | 11.79 | 0.08% | 1,590 |
| Mar 11, 2026 | 11.71 | 11.78 | 11.71 | 11.78 | 11.78 | -0.08% | 1,041 |
| Mar 10, 2026 | 11.76 | 11.79 | 11.76 | 11.79 | 11.79 | 0.08% | 925 |
| Mar 9, 2026 | 11.64 | 11.79 | 11.64 | 11.78 | 11.78 | 0.26% | 1,023 |
| Mar 6, 2026 | 11.64 | 11.77 | 11.64 | 11.75 | 11.75 | -0.34% | 2,532 |
| Mar 5, 2026 | 11.70 | 11.79 | 11.65 | 11.79 | 11.79 | -0.25% | 2,724 |
| Mar 4, 2026 | 11.70 | 11.83 | 11.70 | 11.82 | 11.82 | 0.60% | 8,452 |
| Mar 3, 2026 | 11.79 | 11.79 | 11.71 | 11.75 | 11.75 | 0.34% | 2,100 |
| Mar 2, 2026 | 11.71 | 11.79 | 11.71 | 11.71 | 11.71 | -0.68% | 1,190 |
| Feb 27, 2026 | 11.71 | 11.79 | 11.71 | 11.79 | 11.79 | 0.34% | 3,571 |
| 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% | 2,215 |
| Feb 24, 2026 | 11.79 | 11.79 | 11.71 | 11.71 | 11.71 | -0.51% | 3,034 |
| Feb 23, 2026 | 11.71 | 11.84 | 11.71 | 11.77 | 11.77 | -0.59% | 3,843 |
| 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 | - | 8,736 |
| Feb 18, 2026 | 11.79 | 11.88 | 11.71 | 11.80 | 11.80 | - | 4,017 |
| 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% | 3,179 |
| 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% | 2,070 |
| Feb 9, 2026 | 11.67 | 11.78 | 11.67 | 11.77 | 11.77 | - | 3,435 |
| 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% | 3,188 |
| 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 | - | 8,733 |
| Jan 30, 2026 | 11.70 | 11.75 | 11.67 | 11.67 | 11.67 | -0.26% | 13,124 |
| Jan 29, 2026 | 11.67 | 11.89 | 11.67 | 11.70 | 11.70 | -0.26% | 11,099 |
| Jan 28, 2026 | 11.77 | 11.83 | 11.73 | 11.73 | 11.73 | -0.34% | 6,636 |
| Jan 27, 2026 | 11.78 | 12.02 | 11.77 | 11.77 | 11.77 | 0.86% | 26,459 |
| Jan 26, 2026 | 11.68 | 11.73 | 11.66 | 11.67 | 11.67 | -0.09% | 29,480 |
| Jan 23, 2026 | 11.71 | 11.75 | 11.68 | 11.68 | 11.68 | - | 18,023 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.66 | 11.68 | 11.68 | 0.09% | 13,420 |
| Jan 21, 2026 | 11.73 | 11.79 | 11.66 | 11.67 | 11.67 | -0.09% | 45,338 |
| Jan 20, 2026 | 11.80 | 11.88 | 11.67 | 11.68 | 11.68 | -1.35% | 46,205 |
| Jan 16, 2026 | 11.82 | 12.17 | 11.82 | 11.84 | 11.84 | -0.25% | 73,268 |
| Jan 15, 2026 | 11.91 | 12.25 | 11.77 | 11.87 | 11.87 | -0.21% | 64,434 |
| Jan 14, 2026 | 11.90 | 11.99 | 11.81 | 11.90 | 11.90 | -0.88% | 84,349 |
| Jan 13, 2026 | 12.01 | 12.09 | 11.81 | 12.00 | 12.00 | -0.25% | 88,278 |
| Jan 12, 2026 | 12.05 | 12.26 | 12.01 | 12.03 | 12.03 | -2.12% | 92,550 |
| Jan 9, 2026 | 12.19 | 12.75 | 12.02 | 12.29 | 12.29 | -1.36% | 111,059 |
| Jan 8, 2026 | 12.98 | 13.00 | 12.02 | 12.46 | 12.46 | -4.74% | 123,437 |
| Jan 7, 2026 | 13.94 | 14.08 | 12.29 | 13.08 | 13.08 | -8.66% | 231,141 |
| Jan 6, 2026 | 14.73 | 15.65 | 14.12 | 14.32 | 14.32 | -6.04% | 238,914 |
| Jan 5, 2026 | 15.70 | 15.70 | 13.60 | 15.24 | 15.24 | 5.47% | 380,533 |
| Jan 2, 2026 | 14.15 | 15.90 | 13.05 | 14.45 | 14.45 | 1.69% | 541,233 |
| Dec 31, 2025 | 13.25 | 14.85 | 12.27 | 14.21 | 14.21 | 17.58% | 675,177 |
| Dec 30, 2025 | 11.89 | 12.25 | 11.88 | 12.09 | 12.08 | 0.62% | 17,634 |
| Dec 29, 2025 | 11.87 | 12.18 | 11.87 | 12.01 | 12.01 | 0.17% | 8,626 |
| Dec 26, 2025 | 11.83 | 12.41 | 11.82 | 11.99 | 11.99 | 0.46% | 19,751 |
| Dec 24, 2025 | 12.49 | 13.20 | 11.76 | 11.94 | 11.94 | -1.04% | 111,324 |
| Dec 23, 2025 | 11.88 | 14.00 | 11.88 | 12.06 | 12.06 | 2.55% | 69,842 |
| 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% | 440 |
| 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 |