AltC Acquisition Corp. (ALCC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.83

+2.02

(+15.77%)

At close: 04:00PM EDT

15.19

+0.36

(+2.43%)

After hours:

07:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	13.60	14.89	13.47	14.83	14.83	2,093,066
May 02, 2024	14.00	14.29	12.60	12.81	12.81	2,240,400
May 01, 2024	13.75	14.27	13.38	13.94	13.94	1,403,100
Apr 30, 2024	14.46	14.90	13.31	13.74	13.74	1,543,900
Apr 29, 2024	12.95	15.42	12.82	14.42	14.42	2,825,600
Apr 26, 2024	13.40	13.64	12.52	12.81	12.81	1,592,500
Apr 25, 2024	13.25	13.25	12.83	13.00	13.00	421,100
Apr 24, 2024	13.19	13.60	12.93	13.40	13.40	661,200
Apr 23, 2024	12.50	13.34	12.50	13.00	13.00	910,000
Apr 22, 2024	12.51	12.75	12.26	12.58	12.58	395,200
Apr 19, 2024	12.59	12.64	12.46	12.50	12.50	603,800
Apr 18, 2024	12.65	12.94	12.48	12.67	12.67	569,500
Apr 17, 2024	12.95	13.00	12.65	12.70	12.70	490,600
Apr 16, 2024	12.25	12.98	12.25	12.72	12.72	445,000
Apr 15, 2024	12.85	12.85	12.37	12.50	12.50	723,200
Apr 12, 2024	13.22	13.32	12.45	12.76	12.76	1,368,300
Apr 11, 2024	13.15	13.86	13.10	13.41	13.41	1,264,800
Apr 10, 2024	13.69	14.09	12.95	13.17	13.17	1,760,200
Apr 09, 2024	16.60	16.99	13.90	14.16	14.16	3,694,500
Apr 08, 2024	13.71	17.49	13.59	16.05	16.05	6,920,400
Apr 05, 2024	13.16	13.16	12.93	13.10	13.10	709,600
Apr 04, 2024	13.24	13.70	12.66	12.90	12.90	1,957,500
Apr 03, 2024	12.72	13.08	12.31	12.87	12.87	1,833,200
Apr 02, 2024	12.15	12.69	12.11	12.60	12.60	1,002,900
Apr 01, 2024	11.57	12.28	11.50	12.18	12.18	1,625,000
Mar 28, 2024	11.15	11.42	11.13	11.42	11.42	618,300
Mar 27, 2024	11.00	11.17	11.00	11.15	11.15	465,000
Mar 26, 2024	10.92	11.14	10.88	11.05	11.05	966,800
Mar 25, 2024	10.85	10.91	10.83	10.85	10.85	397,300
Mar 22, 2024	10.77	10.87	10.73	10.80	10.80	77,800
Mar 21, 2024	10.79	10.79	10.73	10.74	10.74	100,900
Mar 20, 2024	10.86	10.86	10.75	10.83	10.83	53,500
Mar 19, 2024	10.85	10.90	10.75	10.85	10.85	132,400
Mar 18, 2024	10.78	11.10	10.65	10.89	10.89	803,200
Mar 15, 2024	10.72	10.80	10.68	10.74	10.74	131,300
Mar 14, 2024	10.83	10.85	10.76	10.80	10.80	79,900
Mar 13, 2024	10.76	10.80	10.76	10.79	10.79	74,200
Mar 12, 2024	10.80	10.86	10.77	10.79	10.79	144,200
Mar 11, 2024	10.80	10.82	10.76	10.80	10.80	75,300
Mar 08, 2024	10.84	10.84	10.75	10.76	10.76	68,700
Mar 07, 2024	10.70	10.75	10.63	10.74	10.74	38,200
Mar 06, 2024	10.69	10.75	10.65	10.73	10.73	227,400
Mar 05, 2024	10.64	10.73	10.57	10.68	10.68	58,500
Mar 04, 2024	10.70	10.75	10.62	10.65	10.65	196,600
Mar 01, 2024	10.70	10.70	10.62	10.63	10.63	134,200
Feb 29, 2024	10.64	10.66	10.59	10.64	10.64	88,600
Feb 28, 2024	10.64	10.67	10.61	10.65	10.65	131,100
Feb 27, 2024	10.64	10.66	10.60	10.64	10.64	134,200
Feb 26, 2024	10.64	10.64	10.60	10.64	10.64	34,400
Feb 23, 2024	10.59	10.65	10.59	10.64	10.64	311,700
Feb 22, 2024	10.65	10.67	10.58	10.62	10.62	43,500
Feb 21, 2024	10.62	10.65	10.60	10.64	10.64	36,000
Feb 20, 2024	10.64	10.67	10.59	10.63	10.63	112,600
Feb 16, 2024	10.65	10.67	10.60	10.63	10.63	264,500
Feb 15, 2024	10.70	10.70	10.61	10.66	10.66	91,300
Feb 14, 2024	10.65	10.65	10.61	10.63	10.63	24,900
Feb 13, 2024	10.66	10.67	10.58	10.63	10.63	288,200
Feb 12, 2024	10.65	10.74	10.61	10.66	10.66	119,700
Feb 09, 2024	10.70	10.70	10.61	10.61	10.61	34,500
Feb 08, 2024	10.63	10.65	10.61	10.61	10.61	44,800
Feb 07, 2024	10.67	10.67	10.62	10.63	10.63	148,000
Feb 06, 2024	10.63	10.70	10.61	10.66	10.66	513,400
Feb 05, 2024	10.68	10.69	10.55	10.64	10.64	210,500
Feb 02, 2024	11.01	11.01	10.52	10.63	10.63	864,500
Feb 01, 2024	11.35	11.40	11.07	11.15	11.15	194,100
Jan 31, 2024	11.32	11.40	11.09	11.12	11.12	231,300
Jan 30, 2024	11.30	11.46	11.07	11.22	11.22	494,000
Jan 29, 2024	10.79	11.30	10.79	11.26	11.26	991,500
Jan 26, 2024	10.75	10.88	10.72	10.75	10.75	39,400
Jan 25, 2024	10.89	10.89	10.75	10.78	10.78	37,900
Jan 24, 2024	10.85	10.85	10.72	10.79	10.79	86,800
Jan 23, 2024	10.65	10.90	10.63	10.78	10.78	78,300
Jan 22, 2024	10.66	10.66	10.62	10.65	10.65	19,000
Jan 19, 2024	10.65	10.65	10.56	10.63	10.63	66,000
Jan 18, 2024	10.70	10.70	10.60	10.64	10.64	16,200
Jan 17, 2024	10.62	10.62	10.57	10.62	10.62	37,200
Jan 16, 2024	10.58	10.64	10.57	10.62	10.62	31,200
Jan 12, 2024	10.56	10.68	10.56	10.64	10.64	20,700
Jan 11, 2024	10.64	10.65	10.63	10.64	10.64	4,700
Jan 10, 2024	10.65	10.74	10.58	10.62	10.62	150,800
Jan 09, 2024	10.59	10.65	10.59	10.65	10.65	77,700
Jan 08, 2024	10.68	10.68	10.57	10.64	10.64	32,400
Jan 05, 2024	10.61	10.68	10.61	10.66	10.66	16,500
Jan 04, 2024	10.69	10.69	10.65	10.65	10.65	4,900
Jan 03, 2024	10.63	10.65	10.62	10.65	10.65	129,500
Jan 02, 2024	10.59	10.63	10.54	10.60	10.60	207,800
Dec 29, 2023	10.50	10.66	10.49	10.56	10.56	29,300
Dec 28, 2023	10.59	10.70	10.51	10.54	10.54	72,400
Dec 27, 2023	10.64	10.71	10.62	10.63	10.63	72,700
Dec 26, 2023	10.70	10.70	10.61	10.63	10.63	69,700
Dec 22, 2023	10.68	10.70	10.59	10.60	10.60	46,400
Dec 21, 2023	10.63	10.75	10.62	10.64	10.64	144,400
Dec 20, 2023	10.79	10.79	10.62	10.63	10.63	87,300
Dec 19, 2023	10.74	10.80	10.61	10.64	10.64	164,200
Dec 18, 2023	10.55	10.68	10.51	10.63	10.63	784,400
Dec 15, 2023	10.60	10.64	10.38	10.38	10.38	495,000
Dec 14, 2023	10.65	10.65	10.47	10.58	10.58	194,700
Dec 13, 2023	10.49	10.75	10.46	10.60	10.60	3,143,300
Dec 12, 2023	10.38	10.52	10.37	10.47	10.47	1,222,500
Dec 11, 2023	10.40	10.40	10.36	10.38	10.38	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,283.93+4,809.90(+5.83%)

AltC Acquisition Corp. (ALCC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,283.93
+4,809.90(+5.83%)