Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ALIS
Calisa Acquisition Corp Ordinary shares
stock NASDAQ

At Close
Jul 27, 2026 3:59:30 PM EDT
10.16USD0.000%(+10.16)14,549
8.72Bid   11.69Ask   2.97Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-28		10.165010.170010.160010.16000.000%4,2900.000%
2026-07-27		10.180010.180010.160010.1600+0.099%4,3100.000%
2026-07-24		10.150010.150010.150010.1500-0.197%307+0.099%
2026-07-23		10.150010.190010.150010.17000.000%152,362-0.098%
2026-07-22		10.180010.180010.170010.17000.000%102,166-0.098%
2026-07-21		10.190010.190010.170010.1700-0.183%5,681-0.098%
2026-07-20		10.188110.188610.188110.1886+0.253%262-0.281%
2026-07-17		10.150010.170010.150010.1629+0.029%3,301-0.029%
2026-07-16		10.175010.250010.150010.1600+0.099%137,5810.000%
2026-07-15		10.150010.160010.142410.1500-0.049%984+0.099%
2026-07-14		10.171510.179010.150010.1550-0.246%3,376+0.049%
2026-07-13		10.240010.240010.165010.1800+0.098%4,255-0.196%
2026-07-10		10.250010.250010.156210.1700-0.098%719-0.098%
2026-07-09		10.150010.180010.150010.1800+0.197%3,048-0.196%
2026-07-08		10.160010.178010.140010.16000.000%13,5370.000%
2026-07-07		10.160010.160010.159910.1600-0.049%15,3180.000%
2026-07-06		10.180010.180010.160010.1650-0.147%324,392-0.049%
2026-07-02		10.170010.250010.170010.1800+0.197%46,376-0.196%
2026-07-01		10.160010.170010.150010.1600+0.099%118,2040.000%
2026-06-30		10.150010.190010.120010.15000.000%20,054+0.099%
2026-06-29		10.130010.150010.120010.15000.000%4,015+0.099%
2026-06-26		10.120010.150010.120010.1500+0.296%2,869+0.099%
2026-06-25		10.120010.150010.110010.12000.000%4,189+0.395%
2026-06-24		10.120010.120010.120010.1200-0.148%2,606+0.395%
2026-06-23		10.120010.135010.120010.1350-0.148%3,599+0.247%
2026-06-22		10.150010.150010.120010.1500+0.099%7,029+0.099%
2026-06-18		10.110010.170010.110010.1400+0.297%9,433+0.197%
2026-06-17		10.120010.120010.110010.1100-0.099%3,249+0.495%
2026-06-16		10.150010.150010.100010.1200-0.296%7,703+0.395%
2026-06-15		10.110010.150010.110010.1500+0.245%8,486+0.099%
2026-06-12		10.100010.125210.100010.1252+0.150%4,841+0.344%
2026-06-11		10.100010.110010.100010.1100+0.049%11,474+0.495%
2026-06-10		10.105010.105010.100010.1050-0.049%4,621+0.544%
2026-06-09		10.100010.110010.100010.11000.000%5,321+0.495%
2026-06-08		10.090010.110010.090010.1100+0.099%11,950+0.495%
2026-06-05		10.090010.100010.090010.1000+0.099%5,762+0.594%
2026-06-04		10.080010.090010.080010.09000.000%7,659+0.694%
2026-06-03		10.080010.090010.080010.09000.000%54,502+0.694%
2026-06-02		10.080010.090010.080010.0900+0.099%133,385+0.694%
2026-06-01		10.080010.080010.080010.08000.000%101+0.794%
2026-05-29		10.080010.080010.080010.0800-0.188%15,000+0.794%
2026-05-28		10.090010.099010.090010.0990+0.188%560+0.604%
2026-05-27		10.100010.100010.080010.0800-0.198%236+0.794%
2026-05-26		10.100010.100010.100010.1000+0.398%144+0.594%
2026-05-22		10.064910.080010.060010.0600-0.099%13,374+0.994%
2026-05-21		10.080010.080010.050010.0700-0.099%12,220+0.894%
2026-05-20		10.080010.080010.080010.08000.000%127+0.794%
2026-05-19		10.050010.080010.050010.0800-0.099%2,213+0.794%
2026-05-18		10.090010.090010.090010.0900+0.398%103+0.694%
2026-05-15		10.050010.050010.050010.0500-0.248%25,404+1.095%
2026-05-12		10.059010.075010.059010.0750-0.050%301+0.844%
2026-05-11		10.050010.080010.050010.0800+0.050%1,828+0.794%
2026-05-08		10.046510.075010.046510.0750-0.050%2,568+0.844%
2026-05-07		10.080010.080010.080010.0800+0.245%9+0.794%
2026-05-06		10.069010.070010.055410.0554-0.145%1,482+1.040%
2026-05-05		10.070010.070010.070010.0700+0.004%12,713+0.894%
2026-05-04		10.050010.069610.050010.0696+0.195%13,767+0.898%
2026-05-01		10.050010.050010.050010.05000.000%429+1.095%
2026-04-30		10.050010.050010.050010.0500+0.050%1,499+1.095%
2026-04-27		10.030010.050010.030010.0450+0.050%6,240+1.145%
2026-04-23		10.030010.040010.030010.0400-0.100%15,015+1.195%
2026-04-22		10.050010.050010.050010.0500+0.100%380+1.095%
2026-04-17		10.030010.050010.030010.0400+0.200%8,812+1.195%
2026-04-10		10.020010.020010.020010.0200+0.200%7+1.397%
2026-04-07		10.000010.000010.000010.0000+0.200%822+1.600%
2026-03-25		9.98009.98009.98009.9800-0.300%269+1.804%
2026-03-19		10.010010.010010.000010.0100-0.100%1,464+1.499%
2026-03-18		10.020010.020010.020010.0200+0.200%2,617+1.397%
2026-03-17		10.000010.000010.000010.0000+0.100%4,642+1.600%
2026-03-12		10.000010.00009.99009.9900-0.100%47,200+1.702%
2026-03-11		9.960010.00009.960010.00000.000%866+1.600%
2026-03-10		10.000010.000010.000010.0000-0.299%413+1.600%
2026-03-09		10.030010.030010.030010.0300+0.500%114+1.296%
2026-03-02		9.98019.98019.98019.9801+0.001%8,800+1.803%
2026-02-18		9.98009.98009.98009.9800-0.100%4,114+1.804%
2026-02-17		9.99009.99009.99009.99000.000%10,147+1.702%
2026-02-13		10.008010.02009.99009.9900-0.200%320,277+1.702%
2026-02-11		10.010010.010010.010010.0100+0.047%197+1.499%
2026-02-10		10.000010.005310.000010.0053+0.023%997+1.546%
2026-02-09		10.003010.003010.003010.0030+0.030%586+1.570%
2026-02-04		10.050010.050010.000010.00000.000%183,687+1.600%
2026-02-03		10.000010.000010.000010.0000+0.100%1,101+1.600%
2026-02-02		9.99009.99009.99009.9900-0.100%50,253+1.702%
2026-01-30		10.000010.000010.000010.0000-0.050%86,978+1.600%
2026-01-29		9.990010.00509.990010.0050-0.050%26,879+1.549%
2026-01-28		10.010010.01009.990010.0100-0.100%62,132+1.499%
2026-01-27		10.050010.050010.020010.0200-0.497%1,908+1.397%
2026-01-26		9.990010.07009.990010.0700+0.700%100,438+0.894%
2026-01-23		10.000010.000010.000010.0000-0.398%8,250+1.600%
2026-01-22		10.040010.040010.040010.0400+0.601%201+1.195%
2026-01-21		9.98009.98009.98009.98000.000%1,053+1.804%
2026-01-20		9.97349.98009.97349.9800+0.100%5,800+1.804%
2026-01-16		9.95509.97009.95509.9700+0.201%273+1.906%
2026-01-15		9.96009.96009.95009.9500-0.201%424+2.111%
2026-01-13		9.97009.97009.97009.9700+0.100%400+1.906%
2026-01-08		9.96009.96009.96009.9600+0.201%100+2.008%
2026-01-06		9.94009.94009.94009.94000.000%27,054+2.213%
2026-01-05		9.95009.95009.94009.9400-0.101%51,139+2.213%
2026-01-02		9.94009.95009.93509.9500+0.201%35,903+2.111%
2025-12-31		9.93009.94009.93009.93000.000%16,632+2.316%
2025-12-30		9.93009.93009.93009.93000.000%1,937+2.316%
2025-12-29		9.93009.95009.92009.93000.000%5,454+2.316%
2025-12-26		9.91009.93009.91009.9300+0.303%99,121+2.316%
2025-12-23		9.91009.91009.90009.9000-0.101%602+2.626%
2025-12-19		9.91009.91009.90009.91000.000%4,505+2.523%
2025-12-17		9.90009.91009.90009.9100+0.001%356,623+2.523%
2025-12-16		9.90389.91009.90389.9099-0.001%7,650+2.524%
2025-12-15		9.91009.91009.91009.91000.000%37,468+2.523%
2025-12-11		9.90509.91009.90009.91000.000%6,017+2.523%
2025-12-10		9.90509.91009.90509.9100+0.101%5,034+2.523%
2025-12-09		9.91009.91009.89509.90000.000%208,281+2.626%
2025-12-08		9.90009.90009.90009.90000.000%1,506+2.626%
2025-12-05		9.90009.90009.90009.90000.000%5,024+2.626%
2025-12-04		9.90009.90009.90009.90000.000%3,936+2.626%
2025-12-03		9.91009.91009.90009.9000-0.101%66,727+2.626%
2025-12-02		9.90009.91009.90009.9100+0.101%1,543+2.523%
2025-12-01		9.91009.91009.90009.90000.000%170,496+2.626%
2025-11-28		9.95009.95009.90009.9000-0.101%994+2.626%
2025-11-26		9.92009.95009.91009.9100-0.201%254,734+2.523%
2025-11-25		9.92509.95009.92009.9300+0.101%2,737+2.316%
2025-11-24		9.92009.95009.92009.9200+0.050%32,734+2.419%
2025-11-21		9.85009.92009.85009.9150+0.152%78,233+2.471%
2025-11-20		9.90879.92009.90009.9000-0.192%477,819+2.626%
2025-11-19		9.90009.92009.90009.91900.000%14,846+2.430%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC