Dark

ALIS
Calisa Acquisition Corp Ordinary shares
stock NASDAQ

Market Open

Sep 30, 2026 1:39:40 PM EDT

10.33USD0.000%(+10.33)14,884

8.84Bid 11.79Ask 2.95Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	10.3300	10.3300	10.3300	10.3300	+0.097%	14,884	0.000%
2026-09-29	10.3300	10.3300	10.3100	10.3200	-0.097%	3,715	+0.097%
2026-09-28	10.3200	10.3300	10.3200	10.3300	+0.389%	2,107	0.000%
2026-09-25	10.3400	10.3400	10.2900	10.2900	-0.387%	920	+0.389%
2026-09-24	10.3300	10.3300	10.3300	10.3300	-0.097%	18	0.000%
2026-09-23	10.3446	10.3446	10.3400	10.3400	0.000%	721	-0.097%
2026-09-22	10.3100	10.3500	10.3100	10.3400	+0.437%	326,619	-0.097%
2026-09-21	10.3200	10.3200	10.2950	10.2950	0.000%	3,711	+0.340%
2026-09-18	10.3100	10.3100	10.2950	10.2950	+0.087%	3,380	+0.340%
2026-09-17	10.3300	10.3301	10.2860	10.2860	-0.039%	14,160	+0.428%
2026-09-16	10.2900	10.2900	10.2900	10.2900	-0.484%	708	+0.389%
2026-09-15	10.3100	10.3500	10.3100	10.3400	0.000%	14,545	-0.097%
2026-09-14	10.2920	10.3400	10.2800	10.3400	0.000%	3,836	-0.097%
2026-09-11	10.3400	10.3400	10.3400	10.3400	+0.584%	426	-0.097%
2026-09-10	10.3300	10.3400	10.2800	10.2800	-0.388%	1,353	+0.486%
2026-09-09	10.3400	10.3500	10.2900	10.3200	0.000%	8,391	+0.097%
2026-09-08	10.3900	10.4000	10.2950	10.3200	+0.194%	32,925	+0.097%
2026-09-04	10.3000	10.3000	10.2800	10.3000	+0.488%	143,204	+0.291%
2026-09-03	10.2600	10.2600	10.2500	10.2500	0.000%	29,933	+0.780%
2026-09-02	10.2400	10.2502	10.2350	10.2500	+0.490%	188,427	+0.780%
2026-09-01	10.2300	10.2300	10.2000	10.2000	0.000%	2,505	+1.275%
2026-08-31	10.2300	10.2300	10.2000	10.2000	-0.098%	13,613	+1.275%
2026-08-26	10.2100	10.2100	10.2100	10.2100	-0.098%	166	+1.175%
2026-08-25	10.2190	10.2200	10.2100	10.2200	+0.098%	3,877	+1.076%
2026-08-24	10.2200	10.2200	10.2100	10.2100	0.000%	1,141	+1.175%
2026-08-21	10.2400	10.2500	10.2000	10.2100	0.000%	2,365	+1.175%
2026-08-19	10.2100	10.2100	10.2100	10.2100	+0.049%	1,351	+1.175%
2026-08-18	10.2100	10.2100	10.2050	10.2050	+0.049%	2,387	+1.225%
2026-08-17	10.2090	10.2400	10.2000	10.2000	0.000%	22,521	+1.275%
2026-08-14	10.2000	10.2000	10.2000	10.2000	+0.098%	583	+1.275%
2026-08-13	10.1900	10.1900	10.1900	10.1900	0.000%	627	+1.374%
2026-08-12	10.1909	10.2000	10.1800	10.1900	0.000%	13,569	+1.374%
2026-08-11	10.2000	10.2000	10.1900	10.1900	+0.098%	5,139	+1.374%
2026-08-10	10.1900	10.1900	10.1800	10.1800	-0.049%	5,972	+1.473%
2026-08-07	10.1800	10.1850	10.1800	10.1850	+0.049%	27,833	+1.424%
2026-08-06	10.1800	10.1900	10.1750	10.1800	+0.098%	557,060	+1.473%
2026-08-05	10.1700	10.1700	10.1700	10.1700	-0.147%	1,038	+1.573%
2026-08-04	10.2100	10.2100	10.1850	10.1850	+0.157%	5,732	+1.424%
2026-08-03	10.1668	10.1700	10.1668	10.1690	+0.039%	4,117	+1.583%
2026-07-30	10.1650	10.1650	10.1650	10.1650	-0.049%	5,823	+1.623%
2026-07-29	10.1600	10.1700	10.1600	10.1700	+0.098%	14,549	+1.573%
2026-07-28	10.1650	10.1700	10.1600	10.1600	0.000%	4,290	+1.673%
2026-07-27	10.1800	10.1800	10.1600	10.1600	+0.099%	4,310	+1.673%
2026-07-24	10.1500	10.1500	10.1500	10.1500	-0.197%	307	+1.773%
2026-07-23	10.1500	10.1900	10.1500	10.1700	0.000%	152,362	+1.573%
2026-07-22	10.1800	10.1800	10.1700	10.1700	0.000%	102,166	+1.573%
2026-07-21	10.1900	10.1900	10.1700	10.1700	-0.183%	5,681	+1.573%
2026-07-20	10.1881	10.1886	10.1881	10.1886	+0.253%	262	+1.388%
2026-07-17	10.1500	10.1700	10.1500	10.1629	+0.029%	3,301	+1.644%
2026-07-16	10.1750	10.2500	10.1500	10.1600	+0.099%	137,581	+1.673%
2026-07-15	10.1500	10.1600	10.1424	10.1500	-0.049%	984	+1.773%
2026-07-14	10.1715	10.1790	10.1500	10.1550	-0.246%	3,376	+1.723%
2026-07-13	10.2400	10.2400	10.1650	10.1800	+0.098%	4,255	+1.473%
2026-07-10	10.2500	10.2500	10.1562	10.1700	-0.098%	719	+1.573%
2026-07-09	10.1500	10.1800	10.1500	10.1800	+0.197%	3,048	+1.473%
2026-07-08	10.1600	10.1780	10.1400	10.1600	0.000%	13,537	+1.673%
2026-07-07	10.1600	10.1600	10.1599	10.1600	-0.049%	15,318	+1.673%
2026-07-06	10.1800	10.1800	10.1600	10.1650	-0.147%	324,392	+1.623%
2026-07-02	10.1700	10.2500	10.1700	10.1800	+0.197%	46,376	+1.473%
2026-07-01	10.1600	10.1700	10.1500	10.1600	+0.099%	118,204	+1.673%
2026-06-30	10.1500	10.1900	10.1200	10.1500	0.000%	20,054	+1.773%
2026-06-29	10.1300	10.1500	10.1200	10.1500	0.000%	4,015	+1.773%
2026-06-26	10.1200	10.1500	10.1200	10.1500	+0.296%	2,869	+1.773%
2026-06-25	10.1200	10.1500	10.1100	10.1200	0.000%	4,189	+2.075%
2026-06-24	10.1200	10.1200	10.1200	10.1200	-0.148%	2,606	+2.075%
2026-06-23	10.1200	10.1350	10.1200	10.1350	-0.148%	3,599	+1.924%
2026-06-22	10.1500	10.1500	10.1200	10.1500	+0.099%	7,029	+1.773%
2026-06-18	10.1100	10.1700	10.1100	10.1400	+0.297%	9,433	+1.874%
2026-06-17	10.1200	10.1200	10.1100	10.1100	-0.099%	3,249	+2.176%
2026-06-16	10.1500	10.1500	10.1000	10.1200	-0.296%	7,703	+2.075%
2026-06-15	10.1100	10.1500	10.1100	10.1500	+0.245%	8,486	+1.773%
2026-06-12	10.1000	10.1252	10.1000	10.1252	+0.150%	4,841	+2.023%
2026-06-11	10.1000	10.1100	10.1000	10.1100	+0.049%	11,474	+2.176%
2026-06-10	10.1050	10.1050	10.1000	10.1050	-0.049%	4,621	+2.227%
2026-06-09	10.1000	10.1100	10.1000	10.1100	0.000%	5,321	+2.176%
2026-06-08	10.0900	10.1100	10.0900	10.1100	+0.099%	11,950	+2.176%
2026-06-05	10.0900	10.1000	10.0900	10.1000	+0.099%	5,762	+2.277%
2026-06-04	10.0800	10.0900	10.0800	10.0900	0.000%	7,659	+2.379%
2026-06-03	10.0800	10.0900	10.0800	10.0900	0.000%	54,502	+2.379%
2026-06-02	10.0800	10.0900	10.0800	10.0900	+0.099%	133,385	+2.379%
2026-06-01	10.0800	10.0800	10.0800	10.0800	0.000%	101	+2.480%
2026-05-29	10.0800	10.0800	10.0800	10.0800	-0.188%	15,000	+2.480%
2026-05-28	10.0900	10.0990	10.0900	10.0990	+0.188%	560	+2.287%
2026-05-27	10.1000	10.1000	10.0800	10.0800	-0.198%	236	+2.480%
2026-05-26	10.1000	10.1000	10.1000	10.1000	+0.398%	144	+2.277%
2026-05-22	10.0649	10.0800	10.0600	10.0600	-0.099%	13,374	+2.684%
2026-05-21	10.0800	10.0800	10.0500	10.0700	-0.099%	12,220	+2.582%
2026-05-20	10.0800	10.0800	10.0800	10.0800	0.000%	127	+2.480%
2026-05-19	10.0500	10.0800	10.0500	10.0800	-0.099%	2,213	+2.480%
2026-05-18	10.0900	10.0900	10.0900	10.0900	+0.398%	103	+2.379%
2026-05-15	10.0500	10.0500	10.0500	10.0500	-0.248%	25,404	+2.786%
2026-05-12	10.0590	10.0750	10.0590	10.0750	-0.050%	301	+2.531%
2026-05-11	10.0500	10.0800	10.0500	10.0800	+0.050%	1,828	+2.480%
2026-05-08	10.0465	10.0750	10.0465	10.0750	-0.050%	2,568	+2.531%
2026-05-07	10.0800	10.0800	10.0800	10.0800	+0.245%	9	+2.480%
2026-05-06	10.0690	10.0700	10.0554	10.0554	-0.145%	1,482	+2.731%
2026-05-05	10.0700	10.0700	10.0700	10.0700	+0.004%	12,713	+2.582%
2026-05-04	10.0500	10.0696	10.0500	10.0696	+0.195%	13,767	+2.586%
2026-05-01	10.0500	10.0500	10.0500	10.0500	0.000%	429	+2.786%
2026-04-30	10.0500	10.0500	10.0500	10.0500	+0.050%	1,499	+2.786%
2026-04-27	10.0300	10.0500	10.0300	10.0450	+0.050%	6,240	+2.837%
2026-04-23	10.0300	10.0400	10.0300	10.0400	-0.100%	15,015	+2.888%
2026-04-22	10.0500	10.0500	10.0500	10.0500	+0.100%	380	+2.786%
2026-04-17	10.0300	10.0500	10.0300	10.0400	+0.200%	8,812	+2.888%
2026-04-10	10.0200	10.0200	10.0200	10.0200	+0.200%	7	+3.094%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+0.200%	822	+3.300%
2026-03-25	9.9800	9.9800	9.9800	9.9800	-0.300%	269	+3.507%
2026-03-19	10.0100	10.0100	10.0000	10.0100	-0.100%	1,464	+3.197%
2026-03-18	10.0200	10.0200	10.0200	10.0200	+0.200%	2,617	+3.094%
2026-03-17	10.0000	10.0000	10.0000	10.0000	+0.100%	4,642	+3.300%
2026-03-12	10.0000	10.0000	9.9900	9.9900	-0.100%	47,200	+3.403%
2026-03-11	9.9600	10.0000	9.9600	10.0000	0.000%	866	+3.300%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-0.299%	413	+3.300%
2026-03-09	10.0300	10.0300	10.0300	10.0300	+0.500%	114	+2.991%
2026-03-02	9.9801	9.9801	9.9801	9.9801	+0.001%	8,800	+3.506%
2026-02-18	9.9800	9.9800	9.9800	9.9800	-0.100%	4,114	+3.507%
2026-02-17	9.9900	9.9900	9.9900	9.9900	0.000%	10,147	+3.403%
2026-02-13	10.0080	10.0200	9.9900	9.9900	-0.200%	320,277	+3.403%
2026-02-11	10.0100	10.0100	10.0100	10.0100	+0.047%	197	+3.197%
2026-02-10	10.0000	10.0053	10.0000	10.0053	+0.023%	997	+3.245%
2026-02-09	10.0030	10.0030	10.0030	10.0030	+0.030%	586	+3.269%
2026-02-04	10.0500	10.0500	10.0000	10.0000	0.000%	183,687	+3.300%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+0.100%	1,101	+3.300%
2026-02-02	9.9900	9.9900	9.9900	9.9900	-0.100%	50,253	+3.403%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-0.050%	86,978	+3.300%
2026-01-29	9.9900	10.0050	9.9900	10.0050	-0.050%	26,879	+3.248%
2026-01-28	10.0100	10.0100	9.9900	10.0100	-0.100%	62,132	+3.197%
2026-01-27	10.0500	10.0500	10.0200	10.0200	-0.497%	1,908	+3.094%
2026-01-26	9.9900	10.0700	9.9900	10.0700	+0.700%	100,438	+2.582%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-0.398%	8,250	+3.300%
2026-01-22	10.0400	10.0400	10.0400	10.0400	+0.601%	201	+2.888%
2026-01-21	9.9800	9.9800	9.9800	9.9800	0.000%	1,053	+3.507%
2026-01-20	9.9734	9.9800	9.9734	9.9800	+0.100%	5,800	+3.507%
2026-01-16	9.9550	9.9700	9.9550	9.9700	+0.201%	273	+3.611%
2026-01-15	9.9600	9.9600	9.9500	9.9500	-0.201%	424	+3.819%
2026-01-13	9.9700	9.9700	9.9700	9.9700	+0.100%	400	+3.611%
2026-01-08	9.9600	9.9600	9.9600	9.9600	+0.201%	100	+3.715%
2026-01-06	9.9400	9.9400	9.9400	9.9400	0.000%	27,054	+3.924%
2026-01-05	9.9500	9.9500	9.9400	9.9400	-0.101%	51,139	+3.924%
2026-01-02	9.9400	9.9500	9.9350	9.9500	+0.201%	35,903	+3.819%
2025-12-31	9.9300	9.9400	9.9300	9.9300	0.000%	16,632	+4.028%
2025-12-30	9.9300	9.9300	9.9300	9.9300	0.000%	1,937	+4.028%
2025-12-29	9.9300	9.9500	9.9200	9.9300	0.000%	5,454	+4.028%
2025-12-26	9.9100	9.9300	9.9100	9.9300	+0.303%	99,121	+4.028%
2025-12-23	9.9100	9.9100	9.9000	9.9000	-0.101%	602	+4.343%
2025-12-19	9.9100	9.9100	9.9000	9.9100	0.000%	4,505	+4.238%
2025-12-17	9.9000	9.9100	9.9000	9.9100	+0.001%	356,623	+4.238%
2025-12-16	9.9038	9.9100	9.9038	9.9099	-0.001%	7,650	+4.239%
2025-12-15	9.9100	9.9100	9.9100	9.9100	0.000%	37,468	+4.238%
2025-12-11	9.9050	9.9100	9.9000	9.9100	0.000%	6,017	+4.238%
2025-12-10	9.9050	9.9100	9.9050	9.9100	+0.101%	5,034	+4.238%
2025-12-09	9.9100	9.9100	9.8950	9.9000	0.000%	208,281	+4.343%
2025-12-08	9.9000	9.9000	9.9000	9.9000	0.000%	1,506	+4.343%
2025-12-05	9.9000	9.9000	9.9000	9.9000	0.000%	5,024	+4.343%
2025-12-04	9.9000	9.9000	9.9000	9.9000	0.000%	3,936	+4.343%
2025-12-03	9.9100	9.9100	9.9000	9.9000	-0.101%	66,727	+4.343%
2025-12-02	9.9000	9.9100	9.9000	9.9100	+0.101%	1,543	+4.238%
2025-12-01	9.9100	9.9100	9.9000	9.9000	0.000%	170,496	+4.343%
2025-11-28	9.9500	9.9500	9.9000	9.9000	-0.101%	994	+4.343%
2025-11-26	9.9200	9.9500	9.9100	9.9100	-0.201%	254,734	+4.238%
2025-11-25	9.9250	9.9500	9.9200	9.9300	+0.101%	2,737	+4.028%
2025-11-24	9.9200	9.9500	9.9200	9.9200	+0.050%	32,734	+4.133%
2025-11-21	9.8500	9.9200	9.8500	9.9150	+0.152%	78,233	+4.186%
2025-11-20	9.9087	9.9200	9.9000	9.9000	-0.192%	477,819	+4.343%
2025-11-19	9.9000	9.9200	9.9000	9.9190	0.000%	14,846	+4.144%

.dark-mode .flhgmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flhgmg{ color: #333333; background-color: white; border: 2px solid #333333; }ALISCalisa Acquisition Corp Ordinary sharesstock NASDAQ

ALIS
Calisa Acquisition Corp Ordinary shares
stock NASDAQ