Alps Group Inc (ALPS)
NASDAQ: ALPS · Real-Time Price · USD
0.890
0.00 (0.00%)
Mar 6, 2026, 2:15 PM EST - Market open
Alps Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | - | 0.56% | 8,584 |
| Mar 5, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.52% | 13,057 |
| Mar 4, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.33% | 4,351 |
| Mar 3, 2026 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -2.15% | 29,241 |
| Mar 2, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 25,906 |
| Feb 27, 2026 | 0.99 | 1.05 | 0.96 | 0.96 | 0.96 | -3.02% | 17,688 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | -5.72% | 28,637 |
| Feb 25, 2026 | 0.93 | 1.11 | 0.92 | 1.05 | 1.05 | 12.77% | 119,436 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.86 | 0.93 | 0.93 | 2.32% | 24,799 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 2.29% | 7,291 |
| Feb 20, 2026 | 0.90 | 0.95 | 0.85 | 0.89 | 0.89 | -1.16% | 13,067 |
| Feb 19, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -0.55% | 8,284 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | 0.56% | 5,426 |
| Feb 17, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 7,573 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.19% | 10,315 |
| Feb 12, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -3.04% | 7,064 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -0.61% | 18,597 |
| Feb 10, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -0.12% | 13,574 |
| Feb 9, 2026 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | 0.62% | 17,445 |
| Feb 6, 2026 | 0.93 | 0.98 | 0.89 | 0.93 | 0.93 | 1.54% | 53,798 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -0.17% | 36,931 |
| Feb 4, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -4.72% | 28,435 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.09% | 62,402 |
| Feb 2, 2026 | 0.94 | 1.02 | 0.91 | 0.98 | 0.98 | 1.53% | 48,563 |
| Jan 30, 2026 | 0.94 | 1.02 | 0.90 | 0.97 | 0.97 | 4.29% | 196,366 |
| Jan 29, 2026 | 0.95 | 0.97 | 0.82 | 0.93 | 0.93 | -3.14% | 51,885 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.24% | 36,279 |
| Jan 27, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.77% | 19,445 |
| Jan 26, 2026 | 0.97 | 1.01 | 0.92 | 1.01 | 1.01 | 4.12% | 31,964 |
| Jan 23, 2026 | 1.01 | 1.01 | 0.92 | 0.97 | 0.97 | -3.96% | 61,456 |
| Jan 22, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 1.05% | 19,812 |
| Jan 21, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.04% | 34,353 |
| Jan 20, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 2.02% | 31,684 |
| Jan 16, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 37,364 |
| Jan 15, 2026 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | 3.63% | 231,030 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -3.39% | 14,929 |
| Jan 13, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 2.81% | 19,829 |
| Jan 12, 2026 | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | -1.13% | 65,926 |
| Jan 9, 2026 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | 0.79% | 46,906 |
| Jan 8, 2026 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 1.98% | 45,977 |
| Jan 7, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | 0.20% | 45,612 |
| Jan 6, 2026 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -4.58% | 55,087 |
| Jan 5, 2026 | 0.94 | 1.10 | 0.91 | 1.00 | 1.00 | 9.77% | 195,301 |
| Jan 2, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | 4.78% | 61,540 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -3.60% | 48,677 |
| Dec 30, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -0.10% | 34,749 |
| Dec 29, 2025 | 0.92 | 1.00 | 0.90 | 0.90 | 0.90 | -8.81% | 28,754 |
| Dec 26, 2025 | 0.91 | 1.01 | 0.91 | 0.99 | 0.99 | 5.85% | 34,180 |
| Dec 24, 2025 | 0.99 | 1.00 | 0.93 | 0.94 | 0.94 | -1.08% | 25,321 |
| Dec 23, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.67% | 28,511 |
| Dec 22, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -2.12% | 53,699 |
| Dec 19, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -4.99% | 20,224 |
| Dec 18, 2025 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | 2.03% | 48,078 |
| Dec 17, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | 3.18% | 57,129 |
| Dec 16, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | 1.82% | 30,836 |
| Dec 15, 2025 | 1.01 | 1.09 | 0.93 | 0.93 | 0.93 | 1.40% | 99,605 |
| Dec 12, 2025 | 1.08 | 1.08 | 0.92 | 0.92 | 0.92 | -10.68% | 96,990 |
| Dec 11, 2025 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | - | 79,959 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | - | 30,593 |
| Dec 9, 2025 | 1.15 | 1.18 | 1.01 | 1.03 | 1.03 | -10.43% | 95,349 |
| Dec 8, 2025 | 1.18 | 1.28 | 1.14 | 1.15 | 1.15 | -4.96% | 95,931 |
| Dec 5, 2025 | 1.20 | 1.29 | 1.15 | 1.21 | 1.21 | 3.42% | 38,213 |
| Dec 4, 2025 | 1.13 | 1.25 | 1.10 | 1.17 | 1.17 | 9.35% | 99,581 |
| Dec 3, 2025 | 1.15 | 1.20 | 1.02 | 1.07 | 1.07 | -14.40% | 148,681 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.22 | 1.25 | 1.25 | -13.19% | 190,009 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.35 | 1.44 | 1.44 | -6.49% | 182,554 |
| Nov 28, 2025 | 1.50 | 1.72 | 1.44 | 1.54 | 1.54 | 4.05% | 336,886 |
| Nov 26, 2025 | 1.24 | 1.50 | 1.24 | 1.48 | 1.48 | 16.54% | 335,309 |
| Nov 25, 2025 | 1.22 | 1.29 | 1.17 | 1.27 | 1.27 | -1.55% | 192,124 |
| Nov 24, 2025 | 1.21 | 1.32 | 1.15 | 1.29 | 1.29 | 9.32% | 554,369 |
| Nov 21, 2025 | 0.91 | 1.18 | 0.91 | 1.18 | 1.18 | 29.56% | 845,908 |
| Nov 20, 2025 | 0.87 | 0.97 | 0.85 | 0.91 | 0.91 | 7.15% | 311,960 |
| Nov 19, 2025 | 0.80 | 0.89 | 0.80 | 0.85 | 0.85 | 4.74% | 107,501 |
| Nov 18, 2025 | 0.89 | 0.89 | 0.76 | 0.81 | 0.81 | -9.32% | 252,374 |
| Nov 17, 2025 | 0.80 | 0.90 | 0.76 | 0.89 | 0.89 | 15.52% | 431,301 |
| Nov 14, 2025 | 0.66 | 0.78 | 0.66 | 0.77 | 0.77 | 8.71% | 434,129 |
| Nov 13, 2025 | 0.76 | 0.82 | 0.65 | 0.71 | 0.71 | -13.10% | 497,130 |
| Nov 12, 2025 | 0.60 | 0.85 | 0.57 | 0.82 | 0.82 | 36.28% | 1,567,275 |
| Nov 11, 2025 | 0.62 | 0.65 | 0.56 | 0.60 | 0.60 | -4.10% | 725,869 |
| Nov 10, 2025 | 0.74 | 0.75 | 0.60 | 0.63 | 0.63 | -14.07% | 541,286 |
| Nov 7, 2025 | 0.85 | 0.88 | 0.68 | 0.73 | 0.73 | -15.87% | 675,467 |
| Nov 6, 2025 | 0.92 | 1.04 | 0.85 | 0.87 | 0.87 | -1.13% | 1,234,539 |
| Nov 5, 2025 | 0.85 | 0.98 | 0.69 | 0.88 | 0.88 | -7.56% | 1,878,913 |
| Nov 4, 2025 | 1.02 | 1.07 | 0.92 | 0.95 | 0.95 | -33.13% | 3,421,017 |
| Nov 3, 2025 | 1.75 | 1.75 | 1.11 | 1.42 | 1.42 | -44.53% | 5,968,654 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.21 | 2.56 | 2.56 | -14.67% | 2,584,874 |
| Oct 30, 2025 | 5.00 | 5.00 | 2.75 | 3.00 | 3.00 | -73.91% | 45,378 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.25% | 100 |
| Oct 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -19.93% | 100 |
| Oct 6, 2025 | 13.25 | 15.00 | 13.25 | 15.00 | 15.00 | 15.38% | 200 |
| Oct 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.33% | 600 |
| Sep 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.34% | 100 |
| Sep 29, 2025 | 13.00 | 13.01 | 12.06 | 12.06 | 12.06 | -3.83% | 10,100 |
| Sep 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -3.54% | 1,599 |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.21% | 115 |