Dark

ALUS.U
Alussa Energy Acquisition Corp.
stock NYSE

Inactive

Jul 7, 2021

10.68USD+3.287%(+0.34)3,998

Pre-market

0.00USD-100.000%(-10.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-07	10.5776	11.2800	10.3700	10.6800	+3.287%	3,998	0.000%
2021-07-06	10.3401	10.3401	10.3401	10.3401	-3.902%	200	+3.287%
2021-07-02	10.5600	10.7600	10.4600	10.7600	+3.561%	1,425	-0.743%
2021-07-01	11.2385	11.2385	10.3900	10.3900	-6.396%	1,474	+2.791%
2021-06-30	11.1000	11.1000	11.1000	11.1000	+0.909%	100	-3.784%
2021-06-29	11.0000	11.0000	11.0000	11.0000	-0.990%	100	-2.909%
2021-06-25	11.1600	11.1600	11.1100	11.1100	-0.448%	855	-3.870%
2021-06-24	11.1600	11.1600	11.1600	11.1600	+0.180%	396	-4.301%
2021-06-23	10.9400	11.1600	10.9400	11.1400	+0.270%	1,700	-4.129%
2021-06-21	11.1100	11.1200	11.0900	11.1100	-0.090%	10,300	-3.870%
2021-06-18	11.1812	11.1812	11.1200	11.1200	-0.714%	200	-3.957%
2021-06-16	11.1400	11.2100	11.1300	11.2000	-0.533%	2,600	-4.643%
2021-06-15	11.2600	11.2600	11.2600	11.2600	+0.018%	100	-5.151%
2021-06-14	11.2800	11.2800	11.2580	11.2580	+2.350%	312	-5.134%
2021-06-11	10.9900	10.9995	10.9900	10.9995	+4.293%	200	-2.905%
2021-06-10	10.5467	10.5467	10.5467	10.5467	-4.986%	1,000	+1.264%
2021-06-09	10.8900	11.1001	10.8900	11.1001	+1.002%	1,704	-3.785%
2021-06-08	10.9500	11.0000	10.9500	10.9900	+1.665%	2,424	-2.821%
2021-06-07	10.7600	10.8100	10.7600	10.8100	-1.007%	233	-1.203%
2021-06-04	10.7100	10.9200	10.7100	10.9200	+3.408%	5,156	-2.198%
2021-06-03	10.5601	10.5601	10.5601	10.5601	-2.851%	600	+1.135%
2021-06-02	10.7100	10.8700	10.7100	10.8700	-0.184%	2,499	-1.748%
2021-05-28	10.8600	10.8900	10.8500	10.8900	-0.092%	8,252	-1.928%
2021-05-25	10.9000	10.9000	10.9000	10.9000	+2.829%	256	-2.018%
2021-05-21	10.6001	10.6001	10.6001	10.6001	-1.669%	600	+0.754%
2021-05-20	11.0000	11.0000	10.7800	10.7800	-0.462%	920	-0.928%
2021-05-17	11.0000	11.0000	10.7400	10.8300	+1.215%	3,689	-1.385%
2021-05-13	10.7000	10.7000	10.7000	10.7000	+0.187%	300	-0.187%
2021-05-12	10.6300	10.7300	10.6300	10.6800	-1.838%	1,575	0.000%
2021-05-11	10.6001	10.8800	10.6001	10.8800	0.000%	2,395	-1.838%
2021-05-07	10.9400	10.9400	10.8000	10.8800	+0.648%	1,210	-1.838%
2021-05-06	10.8100	10.8799	10.7500	10.8100	0.000%	2,033	-1.203%
2021-05-05	10.8100	10.8100	10.8100	10.8100	+0.185%	578	-1.203%
2021-05-04	10.7900	10.7900	10.7900	10.7900	-0.185%	260	-1.019%
2021-04-30	10.7624	10.8100	10.7624	10.8100	-1.279%	500	-1.203%
2021-04-29	10.7701	10.9500	10.7701	10.9500	+0.643%	1,323	-2.466%
2021-04-28	10.8419	10.8800	10.7800	10.8800	+0.555%	300	-1.838%
2021-04-27	10.8200	10.8200	10.8200	10.8200	+1.740%	200	-1.294%
2021-04-21	10.6350	10.6350	10.6350	10.6350	-1.070%	290	+0.423%
2021-04-20	10.7500	10.7500	10.7500	10.7500	-1.286%	480	-0.651%
2021-04-19	10.8800	10.8900	10.8800	10.8900	-3.200%	205	-1.928%
2021-04-15	11.0000	11.2500	11.0000	11.2500	+2.246%	353	-5.067%
2021-04-14	11.0029	11.0029	11.0029	11.0029	+0.026%	150	-2.935%
2021-04-13	11.2000	11.2062	11.0000	11.0000	-1.238%	3,440	-2.909%
2021-04-12	11.1379	11.1379	11.1379	11.1379	-0.287%	211	-4.111%
2021-04-09	11.1700	11.1700	11.1700	11.1700	+1.086%	500	-4.387%
2021-04-08	11.0500	11.0500	11.0500	11.0500	-2.212%	259	-3.348%
2021-04-07	11.0500	11.3000	11.0500	11.3000	+1.345%	400	-5.487%
2021-04-06	10.8600	11.1500	10.8600	11.1500	-1.054%	2,229	-4.215%
2021-04-01	11.1855	11.2688	11.1855	11.2688	+1.247%	2,050	-5.225%
2021-03-30	11.1300	11.1300	11.1300	11.1300	-0.269%	250	-4.043%
2021-03-29	11.1300	11.1600	11.1300	11.1600	-4.544%	554	-4.301%
2021-03-26	11.6913	11.6913	11.6913	11.6913	+5.422%	1,098	-8.650%
2021-03-25	10.8200	11.0900	10.8200	11.0900	-0.518%	2,224	-3.697%
2021-03-24	11.1500	11.1900	11.1478	11.1478	-1.868%	4,720	-4.196%
2021-03-23	11.3600	11.3600	11.3600	11.3600	-1.217%	400	-5.986%
2021-03-22	11.7500	11.7500	11.5000	11.5000	-3.523%	273	-7.130%
2021-03-19	11.8906	11.9200	11.8906	11.9200	+3.652%	202	-10.403%
2021-03-18	11.5000	11.5000	11.5000	11.5000	+2.222%	450	-7.130%
2021-03-17	11.2700	11.4100	11.0700	11.2500	-1.575%	166,542	-5.067%
2021-03-16	12.0600	12.1350	11.4300	11.4300	-3.136%	1,600	-6.562%
2021-03-15	11.8000	11.8700	11.8000	11.8000	0.000%	744	-9.492%
2021-03-12	11.8000	12.1200	11.8000	11.8000	-1.196%	1,304	-9.492%
2021-03-11	11.7802	11.9428	11.7802	11.9428	+1.210%	2,409	-10.574%
2021-03-10	11.8000	11.8000	11.8000	11.8000	+1.424%	324	-9.492%
2021-03-09	11.3700	11.6800	11.3700	11.6343	-0.135%	3,201	-8.202%
2021-03-08	11.9574	11.9574	11.5000	11.6500	-3.639%	2,680	-8.326%
2021-03-05	11.2000	12.0900	10.9400	12.0900	+8.430%	16,648	-11.663%
2021-03-04	11.3701	11.3701	10.9900	11.1500	-2.620%	133,790	-4.215%
2021-03-03	11.7800	12.0499	11.4500	11.4500	-8.400%	116,810	-6.725%
2021-03-02	12.8500	12.8800	12.0000	12.5000	-2.420%	2,459	-14.560%
2021-03-01	13.5200	13.5200	12.3000	12.8100	+4.146%	6,016	-16.628%
2021-02-26	12.3100	12.3100	12.0000	12.3000	-2.351%	2,112	-13.171%
2021-02-25	12.8600	12.8600	12.3000	12.5961	-6.669%	4,178	-15.212%
2021-02-24	13.5000	13.5000	12.9600	13.4962	+3.657%	1,180	-20.867%
2021-02-23	13.5200	13.5899	12.7600	13.0200	-12.617%	9,337	-17.972%
2021-02-22	14.7700	14.8999	14.5500	14.8999	+1.016%	940	-28.322%
2021-02-19	14.9800	15.0000	14.5100	14.7500	-1.535%	2,434	-27.593%
2021-02-18	16.0000	16.0000	14.5000	14.9800	-3.355%	3,253	-28.705%
2021-02-17	14.5000	15.5000	14.3200	15.5000	+9.155%	4,228	-31.097%
2021-02-16	15.0000	15.0000	14.0000	14.2000	0.000%	36,785	-24.789%
2021-02-12	14.7300	14.7300	14.1000	14.2000	-4.054%	12,911	-24.789%
2021-02-11	16.3499	16.3499	14.6800	14.8000	-3.520%	4,797	-27.838%
2021-02-10	15.9200	15.9200	15.0000	15.3400	-6.577%	7,992	-30.378%
2021-02-09	17.2500	17.2500	15.8400	16.4200	-1.853%	6,002	-34.957%
2021-02-08	17.1000	17.2500	16.3200	16.7300	+5.819%	264,592	-36.163%
2021-02-05	15.8700	16.5299	15.8000	15.8100	-0.566%	12,939	-32.448%
2021-02-04	16.8500	16.8500	15.3000	15.9000	-1.058%	11,078	-32.830%
2021-02-03	14.9500	17.7100	14.6600	16.0700	+11.752%	145,129	-33.541%
2021-02-02	14.9200	15.0000	14.3200	14.3800	+0.139%	9,247	-25.730%
2021-02-01	14.6800	14.7500	13.9100	14.3600	+7.962%	15,228	-25.627%
2021-01-29	14.9700	15.1200	13.3000	13.3010	+19.830%	120,779	-19.705%
2021-01-28	10.9700	11.1000	10.9700	11.0999	-0.200%	499	-3.783%
2021-01-27	11.2000	11.2331	11.1000	11.1221	-1.049%	33,497	-3.975%
2021-01-26	11.2400	11.2400	11.2400	11.2400	-0.089%	200	-4.982%
2021-01-25	11.2000	11.2500	11.2000	11.2500	-0.266%	12,550	-5.067%
2021-01-21	11.2100	11.3000	11.2100	11.2800	-1.485%	5,801	-5.319%
2021-01-15	11.4500	11.4500	11.3400	11.4500	+0.615%	2,700	-6.725%
2021-01-14	11.5000	11.5000	11.2300	11.3800	+1.156%	31,860	-6.151%
2021-01-13	11.2500	11.2500	11.1300	11.2500	+1.260%	601	-5.067%
2021-01-12	11.1100	11.1100	11.1100	11.1100	+1.461%	106	-3.870%
2021-01-11	10.9500	10.9500	10.9500	10.9500	+0.551%	3,100	-2.466%
2020-12-28	11.0000	11.0000	10.8900	10.8900	+2.254%	300	-1.928%
2020-12-17	10.6500	10.8900	10.6500	10.6500	+0.472%	751	+0.282%
2020-12-11	10.6000	10.6000	10.6000	10.6000	+0.856%	1,999	+0.755%
2020-12-08	10.5100	10.5100	10.5100	10.5100	+0.161%	400	+1.618%
2020-12-07	10.4927	10.4931	10.4927	10.4931	+0.316%	2,000	+1.781%
2020-12-04	10.4200	10.4600	10.4200	10.4600	0.000%	400	+2.103%

.dark-mode .bW219P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bW219P{ color: #333333; background-color: white; border: 2px solid #333333; }ALUS.UAlussa Energy Acquisition Corp.stock NYSE

ALUS.U
Alussa Energy Acquisition Corp.
stock NYSE