Dark

ALCC
AltC Acquisition Corp.
stock NYSE

Inactive

May 9, 2024

18.23USD+20.171%(+3.06)5,260,056

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-15.17)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-09	15.6900	18.8000	15.4100	18.2300	+20.171%	5,260,056	0.000%
2024-05-08	14.5100	16.1100	13.8800	15.1700	+5.788%	3,024,945	+20.171%
2024-05-07	14.9700	15.7000	13.4400	14.3400	-4.080%	3,172,771	+27.127%
2024-05-06	15.3000	15.7900	14.0100	14.9500	+0.809%	3,147,359	+21.940%
2024-05-03	13.6000	14.8900	13.4700	14.8300	+15.769%	2,202,264	+22.927%
2024-05-02	14.0000	14.2900	12.6000	12.8100	-8.106%	2,240,436	+42.311%
2024-05-01	13.7500	14.2700	13.3800	13.9400	+1.456%	1,412,137	+30.775%
2024-04-30	14.4600	14.9000	13.3050	13.7400	-4.716%	1,543,887	+32.678%
2024-04-29	12.9500	15.4199	12.8199	14.4200	+12.568%	2,841,093	+26.422%
2024-04-26	13.4000	13.6400	12.5200	12.8100	-1.462%	1,592,525	+42.311%
2024-04-25	13.2500	13.2500	12.8300	13.0000	-2.985%	421,145	+40.231%
2024-04-24	13.1900	13.6000	12.9300	13.4000	+3.077%	661,236	+36.045%
2024-04-23	12.5000	13.3409	12.5000	13.0000	+3.339%	910,005	+40.231%
2024-04-22	12.5100	12.7500	12.2600	12.5800	+0.640%	395,162	+44.913%
2024-04-19	12.5900	12.6400	12.4600	12.5000	-1.342%	607,672	+45.840%
2024-04-18	12.6500	12.9400	12.4800	12.6700	-0.236%	569,506	+43.883%
2024-04-17	12.9500	13.0000	12.6500	12.7000	-0.157%	490,578	+43.543%
2024-04-16	12.2500	12.9800	12.2500	12.7200	+1.760%	445,008	+43.318%
2024-04-15	12.8500	12.8500	12.3700	12.5000	-2.038%	723,174	+45.840%
2024-04-12	13.2200	13.3200	12.4500	12.7600	-4.847%	1,369,105	+42.868%
2024-04-11	13.1500	13.8600	13.1000	13.4100	+1.822%	1,264,824	+35.943%
2024-04-10	13.6900	14.0850	12.9500	13.1700	-6.992%	1,760,187	+38.421%
2024-04-09	16.6000	16.9900	13.9000	14.1600	-11.776%	3,694,489	+28.743%
2024-04-08	13.7100	17.4900	13.5900	16.0500	+22.519%	6,920,373	+13.583%
2024-04-05	13.1600	13.1600	12.9300	13.1000	+1.550%	712,163	+39.160%
2024-04-04	13.2450	13.7000	12.6600	12.9000	+0.233%	1,957,545	+41.318%
2024-04-03	12.7200	13.0800	12.3100	12.8700	+2.143%	1,833,235	+41.647%
2024-04-02	12.1500	12.6900	12.1100	12.6000	+3.448%	1,002,867	+44.683%
2024-04-01	11.5700	12.2850	11.5000	12.1800	+6.655%	1,625,020	+49.672%
2024-03-28	11.1500	11.4200	11.1301	11.4200	+2.422%	618,336	+59.632%
2024-03-27	11.0000	11.1700	11.0000	11.1500	+0.905%	465,006	+63.498%
2024-03-26	10.9200	11.1400	10.8800	11.0500	+1.843%	966,899	+64.977%
2024-03-25	10.8500	10.9100	10.8300	10.8500	+0.463%	397,341	+68.018%
2024-03-22	10.7650	10.8700	10.7301	10.8000	+0.559%	77,755	+68.796%
2024-03-21	10.7900	10.7913	10.7300	10.7400	-0.831%	100,891	+69.739%
2024-03-20	10.8600	10.8600	10.7500	10.8300	-0.184%	53,509	+68.329%
2024-03-19	10.8500	10.9000	10.7500	10.8500	-0.367%	132,383	+68.018%
2024-03-18	10.7800	11.1000	10.6500	10.8900	+1.397%	803,232	+67.401%
2024-03-15	10.7200	10.8000	10.6775	10.7400	-0.556%	131,336	+69.739%
2024-03-14	10.8300	10.8527	10.7600	10.8000	+0.093%	79,925	+68.796%
2024-03-13	10.7600	10.8000	10.7600	10.7900	0.000%	74,317	+68.953%
2024-03-12	10.8000	10.8654	10.7705	10.7900	-0.093%	144,261	+68.953%
2024-03-11	10.8000	10.8200	10.7600	10.8000	+0.372%	75,328	+68.796%
2024-03-08	10.8400	10.8400	10.7500	10.7600	+0.186%	68,716	+69.424%
2024-03-07	10.7038	10.7500	10.6300	10.7400	+0.093%	38,474	+69.739%
2024-03-06	10.6900	10.7500	10.6500	10.7300	+0.468%	227,408	+69.897%
2024-03-05	10.6400	10.7300	10.5700	10.6800	+0.282%	58,458	+70.693%
2024-03-04	10.7000	10.7500	10.6167	10.6500	+0.188%	196,619	+71.174%
2024-03-01	10.7000	10.7000	10.6200	10.6300	-0.094%	134,271	+71.496%
2024-02-29	10.6400	10.6600	10.5900	10.6400	-0.094%	88,621	+71.335%
2024-02-28	10.6400	10.6700	10.6100	10.6500	+0.094%	131,222	+71.174%
2024-02-27	10.6400	10.6575	10.6001	10.6400	0.000%	134,200	+71.335%
2024-02-26	10.6400	10.6400	10.6000	10.6400	0.000%	34,412	+71.335%
2024-02-23	10.5900	10.6500	10.5900	10.6400	+0.188%	311,694	+71.335%
2024-02-22	10.6500	10.6700	10.5800	10.6200	-0.188%	43,501	+71.657%
2024-02-21	10.6200	10.6500	10.6000	10.6400	+0.094%	35,971	+71.335%
2024-02-20	10.6400	10.6700	10.5900	10.6300	0.000%	112,597	+71.496%
2024-02-16	10.6500	10.6700	10.6000	10.6300	-0.281%	264,474	+71.496%
2024-02-15	10.7000	10.7000	10.6100	10.6600	+0.282%	91,266	+71.013%
2024-02-14	10.6500	10.6500	10.6100	10.6300	0.000%	24,880	+71.496%
2024-02-13	10.6600	10.6700	10.5800	10.6300	-0.281%	288,168	+71.496%
2024-02-12	10.6500	10.7400	10.6100	10.6600	+0.471%	119,658	+71.013%
2024-02-09	10.7000	10.7000	10.6100	10.6100	0.000%	34,509	+71.819%
2024-02-08	10.6300	10.6500	10.6100	10.6100	-0.188%	44,835	+71.819%
2024-02-07	10.6700	10.6700	10.6200	10.6300	-0.281%	148,166	+71.496%
2024-02-06	10.6300	10.7000	10.6100	10.6600	+0.188%	513,596	+71.013%
2024-02-05	10.6800	10.6900	10.5500	10.6400	+0.094%	210,524	+71.335%
2024-02-02	11.0100	11.0100	10.5201	10.6300	-4.664%	864,565	+71.496%
2024-02-01	11.3500	11.4000	11.0700	11.1500	+0.270%	194,092	+63.498%
2024-01-31	11.3200	11.4000	11.0900	11.1200	-0.891%	231,353	+63.939%
2024-01-30	11.3000	11.4600	11.0698	11.2200	-0.355%	494,034	+62.478%
2024-01-29	10.7900	11.3000	10.7900	11.2600	+4.744%	991,528	+61.901%
2024-01-26	10.7500	10.8785	10.7200	10.7500	-0.278%	39,362	+69.581%
2024-01-25	10.8900	10.8900	10.7500	10.7800	-0.093%	37,888	+69.109%
2024-01-24	10.8500	10.8500	10.7200	10.7900	+0.093%	86,798	+68.953%
2024-01-23	10.6500	10.9000	10.6300	10.7800	+1.221%	78,301	+69.109%
2024-01-22	10.6600	10.6650	10.6200	10.6500	+0.188%	18,975	+71.174%
2024-01-19	10.6500	10.6500	10.5600	10.6300	-0.047%	65,961	+71.496%
2024-01-18	10.7000	10.7000	10.6040	10.6350	+0.141%	16,164	+71.415%
2024-01-17	10.6200	10.6200	10.5700	10.6200	0.000%	37,203	+71.657%
2024-01-16	10.5800	10.6400	10.5700	10.6200	-0.188%	31,248	+71.657%
2024-01-12	10.5600	10.6800	10.5600	10.6400	0.000%	20,741	+71.335%
2024-01-11	10.6350	10.6550	10.6300	10.6400	+0.188%	4,651	+71.335%
2024-01-10	10.6500	10.7382	10.5800	10.6200	-0.235%	150,760	+71.657%
2024-01-09	10.5900	10.6550	10.5900	10.6450	+0.047%	77,703	+71.254%
2024-01-08	10.6800	10.6800	10.5700	10.6400	-0.188%	32,386	+71.335%
2024-01-05	10.6100	10.6800	10.6100	10.6600	+0.094%	16,523	+71.013%
2024-01-04	10.6900	10.6900	10.6500	10.6500	0.000%	4,882	+71.174%
2024-01-03	10.6300	10.6500	10.6201	10.6500	+0.472%	129,467	+71.174%
2024-01-02	10.5900	10.6300	10.5401	10.6000	+0.379%	207,765	+71.981%
2023-12-29	10.5000	10.6612	10.4900	10.5600	+0.190%	29,285	+72.633%
2023-12-28	10.5900	10.7000	10.5100	10.5400	-0.847%	72,398	+72.960%
2023-12-27	10.6400	10.7100	10.6200	10.6300	0.000%	72,661	+71.496%
2023-12-26	10.7000	10.7000	10.6127	10.6300	+0.283%	69,707	+71.496%
2023-12-22	10.6800	10.6999	10.5900	10.6000	-0.376%	46,361	+71.981%
2023-12-21	10.6300	10.7500	10.6200	10.6400	+0.094%	144,366	+71.335%
2023-12-20	10.7900	10.7900	10.6200	10.6300	-0.094%	87,327	+71.496%
2023-12-19	10.7400	10.8000	10.6100	10.6400	+0.094%	164,231	+71.335%
2023-12-18	10.5500	10.6800	10.5101	10.6300	+2.408%	784,353	+71.496%
2023-12-15	10.6000	10.6400	10.3800	10.3800	-1.890%	495,027	+75.626%
2023-12-14	10.6500	10.6500	10.4699	10.5800	-0.189%	194,697	+72.306%
2023-12-13	10.4900	10.7500	10.4600	10.6000	+1.242%	3,143,276	+71.981%
2023-12-12	10.3800	10.5200	10.3700	10.4700	+0.867%	1,222,529	+74.117%
2023-12-11	10.4000	10.4000	10.3600	10.3800	+0.193%	5,713	+75.626%
2023-12-08	10.4000	10.4000	10.3600	10.3600	-0.096%	2,009	+75.965%
2023-12-07	10.4000	10.4000	10.3600	10.3700	+0.097%	8,937	+75.796%
2023-12-06	10.3518	10.3600	10.3500	10.3600	+0.193%	7,943	+75.965%
2023-12-05	10.3400	10.3600	10.3400	10.3400	-0.097%	7,943	+76.306%
2023-12-04	10.3700	10.3850	10.3500	10.3500	-0.289%	18,436	+76.135%
2023-12-01	10.3600	10.4000	10.3400	10.3800	+0.290%	38,848	+75.626%
2023-11-30	10.3600	10.3600	10.3400	10.3500	0.000%	13,004	+76.135%
2023-11-29	10.3200	10.3500	10.3200	10.3500	+0.194%	72,187	+76.135%
2023-11-28	10.3200	10.3500	10.3200	10.3300	0.000%	10,421	+76.476%
2023-11-27	10.3500	10.3500	10.3200	10.3300	-0.097%	17,637	+76.476%
2023-11-24	10.3700	10.3700	10.3300	10.3400	-0.048%	3,213	+76.306%
2023-11-22	10.3600	10.3600	10.3200	10.3450	+0.145%	22,082	+76.220%
2023-11-21	10.3100	10.3300	10.3100	10.3300	+0.097%	57,293	+76.476%
2023-11-20	10.3300	10.3300	10.3100	10.3200	+0.097%	65,566	+76.647%
2023-11-17	10.3100	10.3200	10.3100	10.3100	-0.097%	21,144	+76.819%
2023-11-16	10.3100	10.3200	10.3100	10.3200	-0.097%	7,298	+76.647%
2023-11-15	10.3300	10.3350	10.2950	10.3300	+0.291%	135,584	+76.476%
2023-11-14	10.2900	10.3000	10.2800	10.3000	+0.097%	7,383	+76.990%
2023-11-13	10.3900	10.3900	10.2800	10.2900	-0.097%	42,491	+77.162%
2023-11-10	10.3000	10.3100	10.2900	10.3000	+0.097%	280,203	+76.990%
2023-11-09	10.2700	10.3000	10.2700	10.2900	0.000%	96,976	+77.162%
2023-11-08	10.3300	10.3300	10.2850	10.2900	-0.097%	10,970	+77.162%
2023-11-07	10.3300	10.3300	10.2900	10.3000	-0.097%	10,369	+76.990%
2023-11-06	10.3200	10.3250	10.3000	10.3100	+0.097%	15,670	+76.819%
2023-11-03	10.2950	10.3200	10.2900	10.3000	0.000%	34,217	+76.990%
2023-11-02	10.3200	10.3200	10.2750	10.3000	-0.097%	221,340	+76.990%
2023-11-01	10.3200	10.3200	10.3000	10.3100	-0.097%	224,420	+76.819%
2023-10-31	10.3000	10.3200	10.3000	10.3200	+0.243%	30,834	+76.647%
2023-10-30	10.2800	10.3100	10.2800	10.2950	+0.049%	35,911	+77.076%
2023-10-27	10.2900	10.2900	10.2700	10.2900	-0.291%	129,197	+77.162%
2023-10-26	10.2900	10.3300	10.2700	10.3200	+0.097%	97,115	+76.647%
2023-10-25	10.3300	10.3300	10.3078	10.3100	0.000%	7,885	+76.819%
2023-10-24	10.3100	10.3200	10.3100	10.3100	-0.097%	18,784	+76.819%
2023-10-23	10.2900	10.3200	10.2900	10.3200	0.000%	41,447	+76.647%
2023-10-20	10.2900	10.3200	10.2900	10.3200	+0.194%	38,359	+76.647%
2023-10-19	10.3100	10.3199	10.3000	10.3000	-0.194%	7,870	+76.990%
2023-10-18	10.3000	10.3202	10.3000	10.3200	+0.097%	36,563	+76.647%
2023-10-17	10.3300	10.3300	10.3000	10.3100	+0.097%	108,101	+76.819%
2023-10-16	10.3100	10.3100	10.2950	10.3000	0.000%	19,825	+76.990%
2023-10-13	10.3400	10.3500	10.3000	10.3000	-0.290%	1,035,128	+76.990%
2023-10-12	10.3100	10.4000	10.3100	10.3300	0.000%	149,538	+76.476%
2023-10-11	10.3200	10.3400	10.3000	10.3300	0.000%	225,883	+76.476%
2023-10-10	10.3100	10.3400	10.3100	10.3300	+0.291%	11,984	+76.476%
2023-10-09	10.3300	10.3300	10.3000	10.3000	-0.194%	28,077	+76.990%
2023-10-06	10.3300	10.3350	10.3200	10.3200	0.000%	25,401	+76.647%
2023-10-05	10.3200	10.3300	10.3200	10.3200	0.000%	7,199	+76.647%
2023-10-04	10.3300	10.3500	10.3200	10.3200	-0.097%	26,798	+76.647%
2023-10-03	10.3200	10.3400	10.3200	10.3300	0.000%	91,907	+76.476%
2023-10-02	10.3500	10.3696	10.3200	10.3300	-0.193%	903,467	+76.476%
2023-09-29	10.3700	10.3700	10.3300	10.3500	-0.193%	981,828	+76.135%
2023-09-28	10.3600	10.3800	10.3500	10.3700	+0.097%	38,884	+75.796%
2023-09-27	10.3500	10.3600	10.3400	10.3600	-0.096%	485,538	+75.965%
2023-09-26	10.3500	10.3700	10.3400	10.3700	+0.193%	5,563,164	+75.796%
2023-09-25	10.3400	10.3600	10.3300	10.3500	0.000%	2,984,574	+76.135%
2023-09-22	10.3500	10.3550	10.3400	10.3500	0.000%	1,743,532	+76.135%
2023-09-21	10.3400	10.3600	10.3300	10.3500	0.000%	4,260,914	+76.135%
2023-09-20	10.3500	10.3500	10.3400	10.3500	+0.097%	52,890	+76.135%
2023-09-19	10.3400	10.3500	10.3300	10.3400	-0.097%	450,817	+76.306%
2023-09-18	10.3300	10.3600	10.3300	10.3500	+0.194%	84,169	+76.135%
2023-09-15	10.3700	10.3700	10.3300	10.3300	-0.290%	794,753	+76.476%
2023-09-14	10.3600	10.3800	10.3600	10.3600	-0.193%	11,793	+75.965%
2023-09-13	10.3900	10.3900	10.3500	10.3800	0.000%	1,024,623	+75.626%
2023-09-12	10.3600	10.3800	10.3500	10.3800	+0.193%	425,433	+75.626%
2023-09-11	10.3600	10.3700	10.3400	10.3600	0.000%	249,444	+75.965%
2023-09-08	10.3300	10.3700	10.3300	10.3600	+0.290%	128,948	+75.965%
2023-09-07	10.3500	10.3700	10.3300	10.3300	-0.290%	119,575	+76.476%
2023-09-06	10.3300	10.3650	10.3300	10.3600	+0.290%	178,922	+75.965%
2023-09-05	10.4000	10.4000	10.3300	10.3300	-0.097%	185,629	+76.476%
2023-09-01	10.3800	10.4300	10.3400	10.3400	-0.193%	589,086	+76.306%
2023-08-31	10.3800	10.3800	10.3300	10.3600	0.000%	471,759	+75.965%
2023-08-30	10.3800	10.3800	10.3200	10.3600	+0.097%	569,768	+75.965%
2023-08-29	10.3600	10.3600	10.3313	10.3500	0.000%	84,916	+76.135%
2023-08-28	10.3400	10.3700	10.3300	10.3500	+0.097%	206,196	+76.135%
2023-08-25	10.3700	10.3900	10.3400	10.3400	-0.193%	171,814	+76.306%
2023-08-24	10.3400	10.3650	10.3350	10.3600	+0.097%	73,408	+75.965%
2023-08-23	10.3300	10.3500	10.3300	10.3500	+0.194%	24,618	+76.135%
2023-08-22	10.3500	10.3550	10.3300	10.3300	-0.097%	173,540	+76.476%
2023-08-21	10.3300	10.3500	10.3200	10.3400	+0.097%	66,700	+76.306%
2023-08-18	10.3400	10.3430	10.3200	10.3300	0.000%	182,294	+76.476%
2023-08-17	10.3300	10.3500	10.3300	10.3300	0.000%	62,347	+76.476%
2023-08-16	10.3400	10.3500	10.3300	10.3300	0.000%	77,816	+76.476%
2023-08-15	10.3100	10.3400	10.3100	10.3300	0.000%	214,805	+76.476%
2023-08-14	10.3300	10.3500	10.3300	10.3300	-0.193%	167,592	+76.476%
2023-08-11	10.3300	10.3500	10.3300	10.3500	+0.097%	377,791	+76.135%
2023-08-10	10.3300	10.3450	10.3300	10.3400	+0.097%	431,753	+76.306%
2023-08-09	10.3300	10.3500	10.3300	10.3300	0.000%	184,962	+76.476%
2023-08-08	10.3500	10.3500	10.3300	10.3300	-0.193%	756,548	+76.476%
2023-08-07	10.3600	10.3600	10.3400	10.3500	+0.097%	57,529	+76.135%
2023-08-04	10.3300	10.3600	10.3300	10.3400	-0.097%	855,411	+76.306%
2023-08-03	10.3400	10.3600	10.3400	10.3500	0.000%	429,627	+76.135%
2023-08-02	10.3400	10.3600	10.3300	10.3500	+0.194%	2,734,673	+76.135%
2023-08-01	10.3500	10.3500	10.3200	10.3300	0.000%	2,213,689	+76.476%
2023-07-31	10.3500	10.3500	10.3200	10.3300	0.000%	300,540	+76.476%
2023-07-28	10.3300	10.3500	10.3200	10.3300	-0.097%	259,798	+76.476%
2023-07-27	10.3800	10.3800	10.3300	10.3400	0.000%	444,179	+76.306%
2023-07-26	10.3500	10.3600	10.3200	10.3400	+0.194%	1,425,019	+76.306%
2023-07-25	10.3400	10.3600	10.3150	10.3200	0.000%	2,192,720	+76.647%
2023-07-24	10.3400	10.3600	10.3200	10.3200	-0.386%	332,183	+76.647%
2023-07-21	10.3200	10.3700	10.3150	10.3600	+0.193%	1,295,371	+75.965%
2023-07-20	10.3600	10.3600	10.3300	10.3400	-0.097%	487,109	+76.306%
2023-07-19	10.3500	10.3700	10.3400	10.3500	0.000%	2,382,602	+76.135%
2023-07-18	10.3500	10.3900	10.3200	10.3500	0.000%	1,739,344	+76.135%
2023-07-17	10.3900	10.4179	10.3400	10.3500	-0.193%	506,743	+76.135%
2023-07-14	10.3600	10.3900	10.3500	10.3700	+0.097%	273,667	+75.796%
2023-07-13	10.4000	10.4400	10.3300	10.3600	-0.193%	936,892	+75.965%
2023-07-12	10.4500	10.4800	10.3400	10.3800	0.000%	2,035,239	+75.626%
2023-07-11	10.5800	10.6000	10.3100	10.3800	-1.425%	6,259,002	+75.626%
2023-07-10	10.4850	10.6000	10.4700	10.5300	+0.286%	1,778,886	+73.124%
2023-07-07	10.4500	10.5100	10.4500	10.5000	+0.191%	179,484	+73.619%
2023-07-06	10.5000	10.5000	10.3900	10.4800	-0.095%	305,053	+73.950%
2023-07-05	10.4500	10.5200	10.4100	10.4900	+0.672%	398,146	+73.785%
2023-07-03	10.4300	10.4800	10.3700	10.4200	-0.096%	157,973	+74.952%
2023-06-30	10.4600	10.5000	10.4000	10.4300	-0.096%	208,181	+74.784%
2023-06-29	10.4400	10.4800	10.4000	10.4400	+0.192%	287,517	+74.617%
2023-06-28	10.5000	10.5500	10.3600	10.4200	-1.139%	477,185	+74.952%
2023-06-27	10.5500	10.5900	10.5000	10.5400	-0.284%	83,724	+72.960%
2023-06-26	10.6100	10.6100	10.5700	10.5700	-0.266%	73,783	+72.469%
2023-06-23	10.6000	10.6002	10.5800	10.5982	-0.064%	151,861	+72.010%
2023-06-22	10.5700	10.6501	10.5100	10.6050	+0.331%	380,752	+71.900%
2023-06-21	10.6200	10.6200	10.5200	10.5700	-0.283%	339,065	+72.469%
2023-06-20	10.6300	10.6300	10.5000	10.6000	-0.047%	293,193	+71.981%
2023-06-16	10.6100	10.6500	10.5800	10.6050	-0.047%	101,256	+71.900%
2023-06-15	10.6950	10.6950	10.5750	10.6100	-0.282%	227,589	+71.819%
2023-06-14	10.6500	10.6616	10.5899	10.6400	+0.283%	249,218	+71.335%
2023-06-13	10.6100	10.6100	10.5300	10.6100	+0.426%	200,939	+71.819%
2023-06-12	10.6100	10.6100	10.5200	10.5650	+0.237%	508,044	+72.551%
2023-06-09	10.5500	10.5700	10.5300	10.5400	-0.095%	87,304	+72.960%
2023-06-08	10.5800	10.5800	10.5400	10.5500	-0.189%	115,969	+72.796%
2023-06-07	10.4000	10.6000	10.3900	10.5700	+1.830%	612,877	+72.469%
2023-06-06	10.6287	10.6400	10.3800	10.3800	-2.535%	332,060	+75.626%
2023-06-05	10.7000	10.7000	10.6400	10.6500	-0.234%	101,899	+71.174%
2023-06-02	10.6700	10.7000	10.6500	10.6750	-0.140%	205,750	+70.773%
2023-06-01	10.7000	10.7144	10.6400	10.6900	-0.047%	110,840	+70.533%
2023-05-31	10.7300	10.7700	10.6900	10.6950	-0.047%	119,276	+70.453%
2023-05-30	10.7400	10.7400	10.6600	10.7000	+0.469%	527,818	+70.374%
2023-05-26	10.6300	10.6900	10.6000	10.6500	+0.188%	215,420	+71.174%
2023-05-25	10.6800	10.6814	10.5500	10.6300	+0.425%	901,686	+71.496%
2023-05-24	10.5600	10.6000	10.5500	10.5850	0.000%	129,606	+72.225%
2023-05-23	10.5900	10.6000	10.5750	10.5850	+0.047%	214,737	+72.225%
2023-05-22	10.6000	10.6275	10.5500	10.5800	+0.095%	300,889	+72.306%
2023-05-19	10.5400	10.6100	10.5400	10.5700	+0.380%	358,218	+72.469%
2023-05-18	10.5000	10.6498	10.4600	10.5300	+0.477%	354,712	+73.124%
2023-05-17	10.5000	10.5000	10.4700	10.4800	0.000%	169,099	+73.950%
2023-05-16	10.4800	10.5050	10.4300	10.4800	+0.335%	269,593	+73.950%
2023-05-15	10.4300	10.4800	10.4150	10.4450	+0.096%	80,952	+74.533%
2023-05-12	10.4100	10.4900	10.4100	10.4350	-0.048%	75,681	+74.701%
2023-05-11	10.5000	10.5000	10.3850	10.4400	0.000%	386,703	+74.617%
2023-05-10	10.5000	10.5100	10.3600	10.4400	+0.870%	848,635	+74.617%
2023-05-09	10.3300	10.3700	10.3000	10.3500	+0.194%	254,584	+76.135%
2023-05-08	10.3200	10.3700	10.2800	10.3300	+0.389%	105,331	+76.476%
2023-05-05	10.2999	10.3100	10.2850	10.2900	+0.292%	198,446	+77.162%
2023-05-04	10.2500	10.2750	10.2400	10.2600	+0.049%	197,963	+77.680%
2023-05-03	10.2599	10.2648	10.2500	10.2550	-0.049%	31,879	+77.767%
2023-05-02	10.2900	10.2900	10.2400	10.2600	-0.097%	65,871	+77.680%
2023-05-01	10.3100	10.3300	10.2700	10.2700	-0.097%	364,042	+77.507%
2023-04-28	10.2700	10.3100	10.2700	10.2800	-0.146%	231,974	+77.335%
2023-04-27	10.2800	10.3300	10.2688	10.2950	+0.146%	103,849	+77.076%
2023-04-26	10.2600	10.2900	10.2600	10.2800	0.000%	180,490	+77.335%
2023-04-25	10.2800	10.2850	10.2605	10.2800	-0.097%	144,067	+77.335%
2023-04-24	10.3000	10.3000	10.2800	10.2900	+0.195%	374,013	+77.162%
2023-04-21	10.2400	10.4300	10.2200	10.2700	+0.293%	950,408	+77.507%
2023-04-20	10.1500	10.2600	10.1500	10.2400	+1.186%	6,524,418	+78.027%
2023-04-19	10.1300	10.1400	10.1200	10.1200	-0.099%	113,351	+80.138%
2023-04-18	10.1600	10.1600	10.1200	10.1300	+0.049%	15,181	+79.961%
2023-04-17	10.1300	10.1500	10.1200	10.1250	+0.099%	235,534	+80.049%
2023-04-14	10.1300	10.1400	10.1000	10.1150	-0.247%	28,874	+80.227%
2023-04-13	10.1300	10.1400	10.1100	10.1400	0.000%	124,765	+79.783%
2023-04-12	10.1401	10.1600	10.1300	10.1400	0.000%	274,780	+79.783%
2023-04-11	10.1900	10.1900	10.1400	10.1400	-0.099%	89,164	+79.783%
2023-04-10	10.1500	10.1700	10.1500	10.1500	-0.197%	11,200	+79.606%
2023-04-06	10.2000	10.2000	10.1500	10.1700	+0.197%	52,939	+79.253%
2023-04-05	10.1450	10.2000	10.1450	10.1500	+0.099%	54,759	+79.606%
2023-04-04	10.1400	10.1400	10.1400	10.1400	-0.295%	109	+79.783%
2023-04-03	10.1500	10.1850	10.1400	10.1700	+0.197%	59,872	+79.253%
2023-03-31	10.2500	10.2500	10.1400	10.1500	+0.049%	248,653	+79.606%
2023-03-30	10.1800	10.1800	10.1400	10.1450	-0.049%	3,465	+79.694%
2023-03-29	10.1700	10.1700	10.1300	10.1500	+0.197%	686,637	+79.606%
2023-03-28	10.1300	10.1300	10.1300	10.1300	+0.099%	42,127	+79.961%
2023-03-27	10.1500	10.1500	10.1200	10.1200	-0.197%	882	+80.138%
2023-03-24	10.1300	10.1400	10.1250	10.1400	+0.084%	103,573	+79.783%
2023-03-23	10.1300	10.1400	10.1300	10.1315	+0.114%	41,541	+79.934%
2023-03-22	10.1250	10.1300	10.1200	10.1200	+0.099%	20,140	+80.138%
2023-03-21	10.1000	10.1200	10.1000	10.1100	+0.099%	27,937	+80.317%
2023-03-20	10.1100	10.1200	10.1000	10.1000	-0.099%	42,214	+80.495%
2023-03-17	10.1100	10.1100	10.1100	10.1100	0.000%	238	+80.317%
2023-03-16	10.1400	10.1400	10.1000	10.1100	+0.099%	51,035	+80.317%
2023-03-15	10.1100	10.1100	10.0900	10.1000	0.000%	131,134	+80.495%
2023-03-14	10.1200	10.1200	10.1000	10.1000	0.000%	9,887	+80.495%
2023-03-13	10.1000	10.1067	10.1000	10.1000	0.000%	34,742	+80.495%
2023-03-10	10.1000	10.1100	10.0900	10.1000	-0.099%	133,628	+80.495%
2023-03-09	10.1100	10.1300	10.1050	10.1100	0.000%	254,745	+80.317%
2023-03-08	10.1100	10.1200	10.0700	10.1100	0.000%	628,924	+80.317%
2023-03-07	10.1400	10.1400	10.1000	10.1100	0.000%	1,192,496	+80.317%
2023-03-06	10.1000	10.1300	10.0900	10.1100	+0.246%	424,174	+80.317%
2023-03-03	10.1000	10.1000	10.0600	10.0852	-0.147%	416	+80.760%
2023-03-02	10.1000	10.1100	10.1000	10.1000	-0.099%	8,883	+80.495%
2023-03-01	10.1100	10.1200	10.1100	10.1100	0.000%	502,615	+80.317%
2023-02-28	10.0901	10.1100	10.0901	10.1100	0.000%	3,894	+80.317%
2023-02-27	10.1000	10.1100	10.1000	10.1100	+0.099%	38,205	+80.317%
2023-02-24	10.0800	10.1000	10.0800	10.1000	0.000%	114,506	+80.495%
2023-02-23	10.1200	10.1200	10.1000	10.1000	0.000%	57,887	+80.495%
2023-02-22	10.0900	10.1130	10.0900	10.1000	+0.099%	155,250	+80.495%
2023-02-21	10.1000	10.1200	10.0700	10.0900	-0.099%	16,527	+80.674%
2023-02-17	10.0900	10.1200	10.0900	10.1000	0.000%	3,690	+80.495%
2023-02-16	10.0800	10.1100	10.0701	10.1000	0.000%	811	+80.495%
2023-02-15	10.0900	10.1000	10.0700	10.1000	+0.099%	54,321	+80.495%
2023-02-14	10.1100	10.1200	10.0900	10.0900	-0.296%	160,495	+80.674%
2023-02-13	10.1000	10.1500	10.0800	10.1200	+0.099%	50,297	+80.138%
2023-02-10	10.1200	10.1200	10.1000	10.1100	0.000%	73,644	+80.317%
2023-02-09	10.1400	10.1500	10.0000	10.1100	+0.099%	72,341	+80.317%
2023-02-08	10.1200	10.1200	10.0924	10.1000	0.000%	411,524	+80.495%
2023-02-07	10.0700	10.1500	10.0700	10.1000	+0.099%	640,024	+80.495%
2023-02-06	10.0700	10.1000	10.0300	10.0900	+0.399%	1,795,893	+80.674%
2023-02-03	10.0000	10.0800	10.0000	10.0499	+0.099%	48,317	+81.395%
2023-02-02	10.0300	10.0418	10.0300	10.0400	-0.100%	3,747	+81.574%
2023-02-01	10.0200	10.0500	10.0200	10.0500	+0.299%	4,150	+81.393%
2023-01-31	10.0500	10.0500	10.0100	10.0200	0.000%	7,923	+81.936%
2023-01-30	10.0900	10.0900	10.0100	10.0200	+0.100%	6,261	+81.936%
2023-01-27	10.0900	10.0900	10.0000	10.0100	+0.100%	11,800	+82.118%
2023-01-26	10.0100	10.0500	10.0000	10.0000	-0.100%	1,290,632	+82.300%
2023-01-25	10.0100	10.0100	9.9900	10.0100	+0.200%	17,585	+82.118%
2023-01-24	9.9900	10.0200	9.9900	9.9900	-0.100%	33,858	+82.482%
2023-01-23	10.0200	10.0200	9.9900	10.0000	0.000%	7,243	+82.300%
2023-01-20	10.0200	10.0300	10.0000	10.0000	0.000%	92,659	+82.300%
2023-01-19	10.0000	10.0100	9.9900	10.0000	0.000%	38,127	+82.300%
2023-01-18	9.9900	10.0100	9.9900	10.0000	+0.200%	1,539	+82.300%
2023-01-17	9.9800	9.9950	9.9200	9.9800	-0.100%	531,899	+82.665%
2023-01-13	10.0000	10.0072	9.9800	9.9900	-0.299%	789,949	+82.482%
2023-01-12	9.9900	10.0200	9.9900	10.0200	+0.300%	3,026	+81.936%
2023-01-11	10.0000	10.0000	9.9800	9.9900	-0.100%	224,967	+82.482%
2023-01-10	10.0100	10.0200	10.0000	10.0000	-0.100%	833,550	+82.300%
2023-01-09	10.0300	10.0300	10.0000	10.0100	+0.200%	16,446	+82.118%
2023-01-06	10.0000	10.0200	9.9900	9.9900	+0.100%	1,866	+82.482%
2023-01-05	9.9700	10.0000	9.9700	9.9800	+0.151%	27,620	+82.665%
2023-01-04	9.9300	9.9700	9.9300	9.9650	+0.050%	1,789,480	+82.940%
2023-01-03	9.9100	9.9600	9.9100	9.9600	+0.403%	148,564	+83.032%
2022-12-30	9.9200	9.9200	9.9200	9.9200	0.000%	2,074	+83.770%
2022-12-29	9.9300	9.9300	9.9200	9.9200	0.000%	12,886	+83.770%
2022-12-28	9.9300	9.9300	9.8850	9.9200	+0.405%	133,025	+83.770%
2022-12-27	9.9000	9.9293	9.8700	9.8800	0.000%	3,627	+84.514%
2022-12-23	9.8600	9.8800	9.8600	9.8800	-0.101%	1,032	+84.514%
2022-12-22	9.8900	9.8900	9.8900	9.8900	+0.101%	205	+84.328%
2022-12-21	9.8550	9.8800	9.8550	9.8800	+0.101%	237,576	+84.514%
2022-12-20	9.8700	9.8800	9.8200	9.8700	0.000%	1,526,975	+84.701%
2022-12-19	9.8600	9.8800	9.8400	9.8700	+0.101%	2,240,245	+84.701%
2022-12-16	9.8700	9.8900	9.8600	9.8600	-0.201%	26,603	+84.888%
2022-12-15	9.8800	9.8900	9.8700	9.8799	-0.001%	2,317,557	+84.516%
2022-12-14	9.8900	9.8901	9.8700	9.8800	-0.101%	213,300	+84.514%
2022-12-13	9.9000	9.9000	9.8900	9.8900	+0.001%	6,908	+84.328%
2022-12-12	9.9299	9.9299	9.8800	9.8899	+0.202%	15,801	+84.329%
2022-12-09	9.8800	9.8800	9.8700	9.8700	-0.202%	352	+84.701%
2022-12-08	9.8900	9.9000	9.8700	9.8900	0.000%	2,051,771	+84.328%
2022-12-07	9.8600	9.9000	9.8600	9.8900	-0.403%	6,497	+84.328%
2022-12-06	9.9100	9.9300	9.9100	9.9300	+0.710%	55,127	+83.585%
2022-12-05	9.8500	9.8600	9.8400	9.8600	-0.202%	360,003	+84.888%
2022-12-01	9.8500	9.8800	9.8500	9.8800	+0.203%	5,148	+84.514%
2022-11-30	9.8600	9.8800	9.8600	9.8600	+0.102%	23,251	+84.888%
2022-11-28	9.8500	9.8501	9.8400	9.8500	-0.203%	3,822	+85.076%
2022-11-25	9.8400	9.8700	9.8400	9.8700	+0.305%	1,008	+84.701%
2022-11-21	9.9200	9.9200	9.8400	9.8400	-0.203%	1,344	+85.264%
2022-11-18	9.8600	9.8600	9.8600	9.8600	0.000%	313	+84.888%
2022-11-17	9.8400	9.8600	9.8400	9.8600	+0.102%	65,690	+84.888%
2022-11-16	9.8300	9.8600	9.8300	9.8500	+0.203%	108,780	+85.076%
2022-11-15	9.8300	9.8400	9.8250	9.8300	+0.102%	93,243	+85.453%
2022-11-14	9.8300	9.8400	9.8200	9.8200	-0.507%	37,669	+85.642%
2022-11-10	9.8700	9.8700	9.8700	9.8700	+0.407%	133	+84.701%

.dark-mode .bXhKdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXhKdT{ color: #333333; background-color: white; border: 2px solid #333333; }ALCCAltC Acquisition Corp.stock NYSE

ALCC
AltC Acquisition Corp.
stock NYSE