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

ALUB
Alussa Energy Acquisition Corp. II
stock NYSE

At Close
Sep 25, 2026 10:44:03 AM EDT
10.12USD0.000%(0.00)10,673
8.70Bid   11.77Ask   3.07Spread
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
2026-09-29		10.120010.130010.120010.13000.000%11,2220.000%
2026-09-28		10.130010.130010.130010.1300+0.099%1320.000%
2026-09-25		10.120010.120010.120010.12000.000%1,266+0.099%
2026-09-24		10.120010.125010.120010.12000.000%47,344+0.099%
2026-09-23		10.110010.120010.110010.12000.000%345,986+0.099%
2026-09-21		10.110010.120010.110010.1200+0.099%293,542+0.099%
2026-09-18		10.115010.115010.110010.1100-0.099%2,412+0.198%
2026-09-17		10.120010.120010.120010.12000.000%96,482+0.099%
2026-09-16		10.120010.125010.120010.12000.000%111,525+0.099%
2026-09-15		10.170010.170010.110010.1200-0.296%255,426+0.099%
2026-09-14		10.140010.150010.140010.1500+0.296%261-0.197%
2026-09-11		10.125010.125010.120010.12000.000%104,396+0.099%
2026-09-10		10.120010.120010.120010.1200-0.246%2,123+0.099%
2026-09-09		10.120010.145010.115010.1450+0.247%62,349-0.148%
2026-09-08		10.110010.120010.110010.1200+0.049%86,465+0.099%
2026-09-03		10.110010.115010.110010.1150-0.049%119,260+0.148%
2026-09-01		10.120010.120010.110010.1200+0.099%97,914+0.099%
2026-08-31		10.110010.110010.100010.1100-0.099%188,135+0.198%
2026-08-27		10.110010.120010.110010.1200+0.099%20,424+0.099%
2026-08-26		10.110010.110010.110010.11000.000%1,027+0.198%
2026-08-25		10.110010.110010.110010.1100-0.394%623,496+0.198%
2026-08-20		10.150010.150010.150010.15000.000%4-0.197%
2026-08-17		10.150010.150010.150010.1500+0.197%106-0.197%
2026-08-12		10.130010.130010.130010.1300+0.198%1270.000%
2026-08-11		10.110010.110010.110010.11000.000%400,023+0.198%
2026-08-05		10.110010.110010.110010.11000.000%186+0.198%
2026-08-04		10.120010.120010.110010.1100+0.099%110,205+0.198%
2026-07-31		10.100010.100010.100010.10000.000%141+0.297%
2026-07-29		10.100010.100010.100010.1000+0.050%52,285+0.297%
2026-07-28		10.100010.100010.095010.0950+0.348%40,801+0.347%
2026-07-27		10.060010.060010.060010.0600+0.199%2+0.696%
2026-07-21		10.050010.050010.030010.04000.000%450,142+0.896%
2026-07-16		10.050010.050010.040010.0400-0.199%2,384+0.896%
2026-07-15		10.070010.070010.060010.06000.000%1,636+0.696%
2026-07-10		10.050010.060010.040010.0600-0.198%18,002+0.696%
2026-07-09		10.090010.090010.040010.0800+0.099%743,106+0.496%
2026-07-08		10.070010.070010.070010.0700+0.199%7,615+0.596%
2026-07-06		10.080010.080010.040010.0500-0.298%6,326+0.796%
2026-07-02		10.080010.080010.080010.0800+0.199%6,034+0.496%
2026-07-01		10.060010.060010.060010.0600+0.199%73,052+0.696%
2026-06-30		10.040010.050010.040010.04000.000%96,117+0.896%
2026-06-29		10.080010.080010.040010.0400-0.100%5,106+0.896%
2026-06-18		10.050010.050010.050010.0500+0.100%3,400+0.796%
2026-06-17		10.045010.045010.040010.0400+0.100%1,929+0.896%
2026-06-15		10.030010.030010.030010.0300-0.100%50,005+0.997%
2026-06-12		10.050010.050010.040010.0400+0.100%702+0.896%
2026-06-11		10.040010.040010.030010.0300-0.100%44,407+0.997%
2026-06-10		10.050010.050010.040010.04000.000%3,118+0.896%
2026-06-08		10.040010.040010.040010.0400+0.100%3,509+0.896%
2026-06-05		10.030010.030010.030010.03000.000%112+0.997%
2026-06-04		10.031010.031010.030010.03000.000%20,914+0.997%
2026-06-02		10.030010.030010.030010.03000.000%101+0.997%
2026-05-29		10.020010.050010.020010.0300+0.100%50,422+0.997%
2026-05-28		10.020010.020010.020010.0200+0.100%12,417+1.098%
2026-05-27		10.020010.020010.010010.01000.000%15,476+1.199%
2026-05-20		10.020010.020010.010010.01000.000%273+1.199%
2026-05-19		10.010010.010010.010010.01000.000%245+1.199%
2026-05-18		10.010010.010010.010010.01000.000%6,848+1.199%
2026-05-15		10.010010.010010.010010.0100-0.100%72,136+1.199%
2026-05-14		10.030010.030010.020010.0200-0.001%68,205+1.098%
2026-05-13		10.020010.020110.020010.0201+0.001%13,889+1.097%
2026-05-12		10.010010.020010.010010.0200+0.100%138,322+1.098%
2026-05-11		10.010010.010010.000010.0100+0.100%84,424+1.199%
2026-04-29		10.000010.010010.000010.00000.000%21,067+1.300%
2026-04-28		10.030010.030010.000010.0000-0.100%206,408+1.300%
2026-04-27		10.030010.030010.010010.0100-0.050%51,099+1.199%
2026-04-21		10.010010.015010.010010.0150+0.150%50,701+1.148%
2026-04-17		10.030010.030010.000010.0000+0.100%25,493+1.300%
2026-04-14		9.990010.00009.98009.9900+0.100%51,679+1.401%
2026-04-13		10.000010.00009.98009.9800-0.200%3,017+1.503%
2026-04-09		9.980010.00009.965010.00000.000%107,976+1.300%
2026-04-07		10.000010.000010.000010.0000-0.299%75,014+1.300%
2026-04-06		10.030010.030010.030010.0300+0.501%113+0.997%
2026-03-31		9.98009.98009.98009.98000.000%3,517+1.503%
2026-03-30		9.98009.98009.98009.9800-0.044%22,918+1.503%
2026-03-24		10.020010.02009.98449.9844-0.156%1,863+1.458%
2026-03-20		10.010010.015010.000010.00000.000%105,587+1.300%
2026-03-19		10.000410.020010.000010.00000.000%8,225+1.300%
2026-03-17		10.000010.000010.000010.0000-0.100%613+1.300%
2026-03-13		10.010010.010010.010010.01000.000%19,329+1.199%
2026-03-12		10.010010.010010.010010.0100-0.199%152+1.199%
2026-03-11		10.010010.030010.010010.0300-0.100%20,134+0.997%
2026-03-10		10.040010.040010.040010.04000.000%154+0.896%
2026-03-09		10.050010.050010.010010.04000.000%12,598+0.896%
2026-03-06		10.010010.040010.010010.04000.000%307+0.896%
2026-03-05		10.010010.040010.010010.04000.000%1,379+0.896%
2026-03-04		10.040010.040010.040010.04000.000%363+0.896%
2026-03-03		10.040010.040010.010010.0400+0.290%785+0.896%
2026-03-02		10.040010.040010.010010.0110-0.189%1,849+1.189%
2026-02-27		10.040010.040010.010010.03000.000%891+0.997%
2026-02-26		10.040010.040010.010010.03000.000%780+0.997%
2026-02-25		10.030010.03009.990010.0300+0.501%1,278+0.997%
2026-02-24		10.030010.03009.98009.9800-0.250%35,887+1.503%
2026-02-23		10.040010.04009.970010.0050-0.349%2,308+1.249%
2026-02-20		10.040010.040010.040010.04000.000%523+0.896%
2026-02-19		10.040010.040010.040010.04000.000%327+0.896%
2026-02-18		10.030010.040010.030010.04000.000%895+0.896%
2026-02-17		10.040010.040010.040010.0400-0.100%780+0.896%
2026-02-13		10.000010.05009.990010.0500-0.099%62,425+0.796%
2026-02-12		10.050010.060010.050010.0600+0.500%1,963+0.696%
2026-02-11		10.070010.070010.010010.0100-0.448%14,630+1.199%
2026-02-10		10.100010.100010.052510.0550+0.149%767,617+0.746%
2026-02-09		10.090010.090010.040010.0400-0.100%1,520+0.896%
2026-02-06		10.060010.080010.050010.05000.000%13,260+0.796%
2026-02-05		10.060010.080010.050010.0500-0.099%64,899+0.796%
2026-02-04		10.050010.060010.050010.06000.000%107,041+0.696%
2026-02-03		10.050010.060010.050010.06000.000%415,073+0.696%
2026-02-02		10.040010.060010.040010.0600+0.199%206,804+0.696%
2026-01-30		10.040010.040010.040010.0400-0.100%4,834+0.896%
2026-01-29		10.050010.050010.050010.05000.000%845+0.796%
2026-01-28		10.040010.070010.040010.0500+0.100%256,423+0.796%
2026-01-27		10.040010.050010.040010.0400-0.397%100,642+0.896%
2026-01-22		9.980010.10009.980010.0800+1.103%76,914+0.496%
2026-01-21		9.93009.98009.93009.97000.000%3,581+1.605%
2026-01-20		9.98009.98009.97009.9700-0.100%105,584+1.605%
2026-01-16		9.98009.98009.98009.98000.000%299+1.503%
2026-01-15		9.95009.98009.93009.9800+0.402%1,281,698+1.503%
2026-01-14		9.91009.95009.91009.9400+0.101%467+1.911%
2026-01-12		9.95009.95009.91009.93000.000%2,543+2.014%
2026-01-09		9.93009.95009.91009.9300+0.101%7,742+2.014%
2026-01-08		9.92009.93289.92009.9200-0.101%82,235+2.117%
2026-01-07		9.98009.98009.90009.9300-0.501%82,849+2.014%
2026-01-06		9.98009.98009.98009.98000.000%18,504+1.503%


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