Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALPHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 2.045 | 0.03 | 1.39% | 2.024 | 2.066 | 2.015 | 13,768,088 |
| Mar 06 2025 | 2.017 | 0.02 | 0.90% | 2.02 | 2.06 | 1.9705 | 13,827,109 |
| Mar 05 2025 | 1.999 | 0.02 | 1.22% | 1.97 | 2.016 | 1.915 | 75,810,592 |
| Mar 04 2025 | 1.975 | 0.04 | 1.80% | 1.9605 | 1.997 | 1.93 | 25,551,609 |
| Feb 28 2025 | 1.94 | 0.10 | 5.21% | 1.821 | 1.95 | 1.821 | 32,309,749 |
| Feb 27 2025 | 1.844 | 0.00 | -0.11% | 1.82 | 1.85 | 1.80 | 6,681,614 |
| Feb 26 2025 | 1.846 | -0.01 | -0.73% | 1.86 | 1.865 | 1.843 | 5,802,607 |
| Feb 25 2025 | 1.8595 | 0.01 | 0.65% | 1.8335 | 1.8595 | 1.826 | 10,793,201 |
| Feb 24 2025 | 1.8475 | -0.05 | -2.61% | 1.879 | 1.882 | 1.832 | 8,216,879 |
| Feb 21 2025 | 1.897 | 0.03 | 1.58% | 1.8695 | 1.907 | 1.8655 | 7,232,908 |
| Feb 20 2025 | 1.8675 | 0.01 | 0.67% | 1.86 | 1.884 | 1.846 | 6,324,158 |
| Feb 19 2025 | 1.855 | -0.02 | -1.01% | 1.8885 | 1.895 | 1.854 | 5,006,616 |
| Feb 18 2025 | 1.874 | 0.00 | 0.13% | 1.8705 | 1.8815 | 1.845 | 6,684,483 |
| Feb 17 2025 | 1.8715 | 0.00 | 0.11% | 1.8695 | 1.8775 | 1.8465 | 6,672,336 |
| Feb 14 2025 | 1.8695 | 0.02 | 1.22% | 1.838 | 1.875 | 1.838 | 7,165,076 |
| Feb 13 2025 | 1.847 | 0.06 | 3.18% | 1.8165 | 1.847 | 1.795 | 16,384,332 |
| Feb 12 2025 | 1.79 | 0.03 | 1.50% | 1.77 | 1.7915 | 1.754 | 13,767,415 |
| Feb 11 2025 | 1.7635 | 0.03 | 1.91% | 1.745 | 1.7685 | 1.7375 | 6,483,897 |
| Feb 10 2025 | 1.7305 | -0.02 | -1.26% | 1.76 | 1.7605 | 1.7285 | 5,710,310 |
| Feb 07 2025 | 1.7525 | 0.01 | 0.66% | 1.7495 | 1.758 | 1.741 | 5,059,034 |
| Feb 06 2025 | 1.741 | 0.03 | 1.87% | 1.715 | 1.754 | 1.713 | 6,346,188 |
| Feb 05 2025 | 1.709 | 0.00 | -0.09% | 1.713 | 1.7295 | 1.705 | 5,349,871 |
| Feb 04 2025 | 1.7105 | 0.02 | 0.94% | 1.717 | 1.728 | 1.701 | 6,934,462 |
| Feb 03 2025 | 1.6945 | -0.09 | -4.91% | 1.74 | 1.746 | 1.6945 | 13,904,562 |
| Jan 31 2025 | 1.782 | -0.03 | -1.55% | 1.82 | 1.82 | 1.781 | 6,951,305 |
| Jan 30 2025 | 1.81 | 0.00 | 0.00% | 1.81 | 1.816 | 1.778 | 5,080,097 |
| Jan 29 2025 | 1.81 | 0.02 | 1.37% | 1.7975 | 1.83 | 1.794 | 9,321,765 |
| Jan 28 2025 | 1.7855 | 0.00 | -0.14% | 1.79 | 1.816 | 1.778 | 5,870,542 |
| Jan 27 2025 | 1.788 | 0.04 | 2.41% | 1.736 | 1.7895 | 1.72 | 5,763,850 |
| Jan 24 2025 | 1.746 | 0.03 | 1.75% | 1.716 | 1.764 | 1.716 | 7,998,430 |
| Jan 23 2025 | 1.716 | -0.05 | -2.91% | 1.727 | 1.735 | 1.7005 | 6,121,762 |
| Jan 22 2025 | 1.7675 | 0.00 | 0.00% | 1.7675 | 1.7675 | 1.7675 | 0.00 |
| Jan 21 2025 | 1.7675 | 0.00 | -0.06% | 1.765 | 1.774 | 1.7565 | 3,563,464 |
| Jan 20 2025 | 1.7685 | -0.01 | -0.53% | 1.785 | 1.788 | 1.763 | 4,458,776 |
| Jan 17 2025 | 1.778 | 0.05 | 2.77% | 1.74 | 1.7805 | 1.734 | 9,583,917 |
| Jan 16 2025 | 1.73 | 0.00 | 0.00% | 1.75 | 1.75 | 1.699 | 4,708,977 |
| Jan 15 2025 | 1.73 | 0.03 | 1.73% | 1.70 | 1.7375 | 1.6915 | 4,506,192 |
| Jan 14 2025 | 1.7005 | 0.00 | 0.12% | 1.70 | 1.7225 | 1.695 | 6,176,018 |
| Jan 13 2025 | 1.6985 | -0.02 | -1.25% | 1.702 | 1.714 | 1.6835 | 7,859,230 |
| Jan 10 2025 | 1.72 | -0.01 | -0.43% | 1.72 | 1.7505 | 1.717 | 9,953,966 |
| Jan 09 2025 | 1.7275 | 0.00 | 0.14% | 1.722 | 1.733 | 1.7115 | 10,449,070 |
| Jan 08 2025 | 1.725 | 0.02 | 1.32% | 1.7025 | 1.738 | 1.675 | 10,138,972 |
| Jan 07 2025 | 1.7025 | 0.05 | 3.06% | 1.6615 | 1.7035 | 1.6335 | 13,192,952 |
| Jan 03 2025 | 1.652 | 0.03 | 2.10% | 1.617 | 1.66 | 1.615 | 5,613,167 |
| Jan 02 2025 | 1.618 | 0.00 | 0.06% | 1.633 | 1.634 | 1.613 | 1,917,408 |
| Dec 31 2024 | 1.617 | -0.01 | -0.43% | 1.612 | 1.6355 | 1.612 | 5,542,007 |
| Dec 30 2024 | 1.624 | 0.04 | 2.78% | 1.58 | 1.625 | 1.5755 | 8,119,569 |
| Dec 27 2024 | 1.58 | 0.00 | 0.25% | 1.602 | 1.602 | 1.576 | 2,072,577 |
| Dec 23 2024 | 1.576 | 0.00 | -0.22% | 1.5795 | 1.605 | 1.5735 | 2,500,362 |
| Dec 20 2024 | 1.5795 | -0.01 | -0.54% | 1.58 | 1.5875 | 1.566 | 6,386,025 |
| Dec 19 2024 | 1.588 | -0.01 | -0.47% | 1.558 | 1.591 | 1.556 | 3,564,259 |
| Dec 18 2024 | 1.5955 | 0.01 | 0.66% | 1.585 | 1.5995 | 1.5795 | 3,302,943 |
| Dec 17 2024 | 1.585 | -0.01 | -0.66% | 1.60 | 1.6165 | 1.584 | 2,852,831 |
| Dec 16 2024 | 1.5955 | -0.02 | -1.51% | 1.6035 | 1.605 | 1.565 | 6,675,528 |
| Dec 13 2024 | 1.62 | -0.01 | -0.52% | 1.63 | 1.6315 | 1.6105 | 4,278,189 |
| Dec 12 2024 | 1.6285 | 0.01 | 0.71% | 1.615 | 1.6325 | 1.6135 | 5,654,528 |
| Dec 11 2024 | 1.617 | 0.00 | -0.25% | 1.5975 | 1.623 | 1.5975 | 3,283,844 |
| Dec 10 2024 | 1.621 | -0.03 | -1.91% | 1.64 | 1.64 | 1.616 | 7,774,916 |
| Dec 09 2024 | 1.6525 | 0.01 | 0.58% | 1.6265 | 1.6535 | 1.626 | 9,047,260 |
