Alchemy Investments Acquisition Corp 1 (ALCY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

10.72

+0.04

(+0.37%)

At close: 04:00PM EDT

Time Period:

Jun 19, 2023 - Jun 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	10.72	10.72	10.72	10.72	10.72	75,800
Jun 17, 2024	10.73	10.73	10.68	10.68	10.68	2,500
Jun 14, 2024	10.69	11.06	10.69	10.75	10.75	9,100
Jun 13, 2024	10.69	10.70	10.69	10.70	10.70	101,200
Jun 12, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 11, 2024	10.69	10.70	10.69	10.69	10.69	5,200
Jun 10, 2024	10.69	10.69	10.69	10.69	10.69	800
Jun 07, 2024	10.69	10.69	10.69	10.69	10.69	10,800
Jun 06, 2024	10.68	10.68	10.68	10.68	10.68	159,800
Jun 05, 2024	10.67	10.68	10.67	10.68	10.68	4,800
Jun 04, 2024	10.70	10.70	10.68	10.68	10.68	8,100
Jun 03, 2024	10.67	10.67	10.67	10.67	10.67	2,500
May 31, 2024	10.67	10.67	10.67	10.67	10.67	11,900
May 30, 2024	10.68	10.68	10.68	10.68	10.68	100
May 29, 2024	10.68	10.68	10.68	10.68	10.68	100
May 28, 2024	10.68	10.68	10.67	10.68	10.68	2,000
May 24, 2024	10.67	10.67	10.66	10.66	10.66	54,800
May 23, 2024	10.69	10.69	10.69	10.69	10.69	700
May 22, 2024	10.68	10.68	10.67	10.67	10.67	5,100
May 21, 2024	10.67	10.68	10.67	10.68	10.68	1,000
May 20, 2024	10.67	10.67	10.67	10.67	10.67	4,600
May 17, 2024	10.67	10.68	10.67	10.68	10.68	50,400
May 16, 2024	10.65	10.65	10.65	10.65	10.65	800
May 15, 2024	10.64	10.67	10.64	10.65	10.65	16,800
May 14, 2024	10.64	10.64	10.64	10.64	10.64	1,900
May 13, 2024	10.65	10.65	10.65	10.65	10.65	1,300
May 10, 2024	10.62	10.62	10.62	10.62	10.62	200
May 09, 2024	10.66	10.66	10.66	10.66	10.66	900
May 08, 2024	10.64	10.75	10.62	10.64	10.64	2,900
May 07, 2024	10.69	11.08	10.62	10.65	10.65	10,200
May 06, 2024	10.64	11.50	10.64	10.65	10.65	8,700
May 03, 2024	10.66	11.06	10.66	10.67	10.67	1,600
May 02, 2024	11.15	11.68	10.63	10.70	10.70	6,200
May 01, 2024	10.65	10.65	10.63	10.64	10.64	12,900
Apr 30, 2024	10.64	10.64	10.63	10.64	10.64	7,600
Apr 29, 2024	10.63	10.65	10.63	10.64	10.64	337,200
Apr 26, 2024	10.63	10.66	10.62	10.63	10.63	233,200
Apr 25, 2024	10.61	10.64	10.61	10.62	10.62	60,800
Apr 24, 2024	10.62	10.62	10.62	10.62	10.62	82,200
Apr 23, 2024	10.61	10.61	10.61	10.61	10.61	2,600
Apr 22, 2024	10.61	10.61	10.61	10.61	10.61	300
Apr 19, 2024	10.61	10.61	10.60	10.60	10.60	42,400
Apr 18, 2024	10.61	10.64	10.61	10.61	10.61	9,300
Apr 17, 2024	10.60	10.62	10.60	10.62	10.62	29,500
Apr 16, 2024	10.61	10.64	10.59	10.62	10.62	95,200
Apr 15, 2024	10.60	10.62	10.60	10.62	10.62	17,700
Apr 12, 2024	10.59	10.61	10.59	10.61	10.61	1,100
Apr 11, 2024	10.61	10.61	10.61	10.61	10.61	2,000
Apr 10, 2024	10.61	10.61	10.60	10.61	10.61	161,300
Apr 09, 2024	10.59	10.60	10.59	10.60	10.60	5,700
Apr 08, 2024	10.60	10.60	10.60	10.60	10.60	5,800
Apr 05, 2024	10.60	10.60	10.59	10.60	10.60	7,700
Apr 04, 2024	10.57	10.61	10.57	10.60	10.60	178,500
Apr 03, 2024	10.57	10.57	10.57	10.57	10.57	600
Apr 02, 2024	10.56	10.57	10.56	10.56	10.56	2,600
Apr 01, 2024	10.58	10.58	10.58	10.58	10.58	3,300
Mar 28, 2024	10.58	10.58	10.58	10.58	10.58	24,100
Mar 27, 2024	10.60	10.60	10.58	10.58	10.58	33,200
Mar 26, 2024	10.58	10.58	10.56	10.58	10.58	45,000
Mar 25, 2024	10.57	10.57	10.57	10.57	10.57	75,700
Mar 22, 2024	10.58	10.58	10.57	10.58	10.58	29,500
Mar 21, 2024	10.57	10.58	10.57	10.57	10.57	17,200
Mar 20, 2024	10.57	10.58	10.57	10.58	10.58	102,000
Mar 19, 2024	10.57	10.58	10.57	10.57	10.57	111,200
Mar 18, 2024	10.57	10.58	10.57	10.58	10.58	8,200
Mar 15, 2024	10.58	10.58	10.58	10.58	10.58	500
Mar 14, 2024	10.57	10.58	10.56	10.58	10.58	133,700
Mar 13, 2024	10.55	10.55	10.55	10.55	10.55	1,100
Mar 12, 2024	10.56	10.56	10.56	10.56	10.56	-
Mar 11, 2024	10.56	10.56	10.56	10.56	10.56	-
Mar 08, 2024	10.56	10.57	10.56	10.56	10.56	4,300
Mar 07, 2024	10.56	10.56	10.56	10.56	10.56	600
Mar 06, 2024	10.55	10.55	10.55	10.55	10.55	600
Mar 05, 2024	10.57	10.57	10.57	10.57	10.57	200
Mar 04, 2024	10.54	10.57	10.54	10.57	10.57	3,200
Mar 01, 2024	10.56	10.56	10.56	10.56	10.56	8,100
Feb 29, 2024	10.55	10.57	10.55	10.55	10.55	106,600
Feb 28, 2024	10.56	10.56	10.54	10.54	10.54	60,100
Feb 27, 2024	10.56	10.57	10.56	10.56	10.56	45,900
Feb 26, 2024	10.56	10.57	10.56	10.56	10.56	62,800
Feb 23, 2024	10.56	10.56	10.55	10.55	10.55	50,400
Feb 22, 2024	10.55	10.57	10.55	10.56	10.56	146,900
Feb 21, 2024	10.55	10.55	10.54	10.54	10.54	600
Feb 20, 2024	10.55	10.55	10.55	10.55	10.55	18,800
Feb 16, 2024	10.54	10.54	10.54	10.54	10.54	5,500
Feb 15, 2024	10.54	10.54	10.54	10.54	10.54	3,200
Feb 14, 2024	10.62	10.62	10.54	10.55	10.55	1,500
Feb 13, 2024	10.54	10.55	10.54	10.54	10.54	3,000
Feb 12, 2024	10.54	10.54	10.54	10.54	10.54	4,500
Feb 09, 2024	10.55	10.55	10.54	10.54	10.54	2,600
Feb 08, 2024	10.57	10.57	10.54	10.54	10.54	633,200
Feb 07, 2024	10.58	10.58	10.55	10.56	10.56	12,800
Feb 06, 2024	10.53	10.53	10.53	10.53	10.53	-
Feb 05, 2024	10.54	10.54	10.53	10.53	10.53	8,300
Feb 02, 2024	10.55	10.55	10.55	10.55	10.55	15,800
Feb 01, 2024	10.54	10.56	10.54	10.56	10.56	47,000
Jan 31, 2024	10.52	10.54	10.52	10.54	10.54	10,000
Jan 30, 2024	10.52	10.52	10.52	10.52	10.52	156,100
Jan 29, 2024	10.56	10.61	10.52	10.52	10.52	22,200
Jan 26, 2024	11.04	11.85	10.51	10.56	10.56	10,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,504.29-107.01(-0.50%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294+0.0002(+0.03%)

CRUDE OIL81.47-0.10(-0.12%)

Bitcoin CAD88,915.58+439.81(+0.50%)

Alchemy Investments Acquisition Corp 1 (ALCY)

S&P/TSX
21,504.29
-107.01(-0.50%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
+0.0002(+0.03%)

CRUDE OIL
81.47
-0.10(-0.12%)

Bitcoin CAD
88,915.58
+439.81(+0.50%)