Dark

AULT
Ault Alliance, Inc.
stock NYSEAMERICAN

Inactive

Sep 9, 2024

0.2149USD+5.137%(+0.0105)972,327

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-09	0.2080	0.220000	0.205000	0.214900	+5.137%	972,327	0.000%
2024-09-06	0.2200	0.220000	0.201100	0.204400	-5.589%	539,978	+5.137%
2024-09-05	0.2085	0.217000	0.197600	0.216500	+7.765%	671,847	-0.739%
2024-09-04	0.1989	0.203000	0.197800	0.200900	-2.900%	353,948	+6.969%
2024-09-03	0.1969	0.207900	0.193000	0.206900	+4.548%	1,326,876	+3.867%
2024-08-30	0.2052	0.208500	0.197200	0.197900	-3.979%	668,215	+8.590%
2024-08-29	0.2143	0.214300	0.205100	0.206100	-2.369%	475,633	+4.270%
2024-08-28	0.2336	0.234000	0.206000	0.211100	-7.937%	882,891	+1.800%
2024-08-27	0.2500	0.250000	0.225100	0.229300	-2.921%	993,009	-6.280%
2024-08-26	0.2300	0.244200	0.224200	0.236200	+3.642%	1,426,655	-9.018%
2024-08-23	0.2350	0.238000	0.220000	0.227900	-1.513%	889,293	-5.704%
2024-08-22	0.2359	0.238699	0.225300	0.231400	-1.699%	782,435	-7.131%
2024-08-21	0.2278	0.243800	0.221800	0.235400	+2.795%	991,738	-8.709%
2024-08-20	0.2463	0.253800	0.222400	0.229000	-7.062%	1,288,009	-6.157%
2024-08-19	0.2320	0.246400	0.220601	0.246400	+7.130%	3,786,120	-12.784%
2024-08-16	0.2000	0.232400	0.198500	0.230000	+15.000%	1,864,827	-6.565%
2024-08-15	0.2026	0.204900	0.194000	0.200000	+1.010%	796,823	+7.450%
2024-08-14	0.2145	0.214738	0.195300	0.198000	-6.250%	567,176	+8.535%
2024-08-13	0.2000	0.221900	0.191100	0.211200	+7.263%	1,614,257	+1.752%
2024-08-12	0.2069	0.209900	0.192200	0.196900	-4.510%	1,422,171	+9.142%
2024-08-09	0.2268	0.226800	0.202500	0.206200	-6.273%	1,329,037	+4.219%
2024-08-08	0.2200	0.231800	0.210000	0.220000	-2.569%	2,548,583	-2.318%
2024-08-07	0.2400	0.240000	0.220000	0.225800	-2.378%	965,120	-4.827%
2024-08-06	0.2411	0.245900	0.228600	0.231300	+0.960%	702,319	-7.090%
2024-08-05	0.2400	0.244000	0.226000	0.229100	-6.107%	1,171,464	-6.198%
2024-08-02	0.2711	0.271400	0.241500	0.244000	-9.663%	1,293,787	-11.926%
2024-08-01	0.2810	0.284000	0.268500	0.270100	-2.772%	894,577	-20.437%
2024-07-31	0.2834	0.284900	0.272100	0.277800	-1.314%	862,136	-22.642%
2024-07-30	0.2984	0.300000	0.281000	0.281500	-6.167%	747,281	-23.659%
2024-07-29	0.3100	0.313800	0.293500	0.300000	-2.376%	640,861	-28.367%
2024-07-26	0.3023	0.314200	0.291200	0.307300	+2.433%	775,745	-30.068%
2024-07-25	0.2822	0.308000	0.270500	0.300000	+4.239%	905,681	-28.367%
2024-07-24	0.2900	0.298500	0.280400	0.287800	-0.346%	1,443,450	-25.330%
2024-07-23	0.2776	0.290000	0.274800	0.288800	+3.550%	749,942	-25.589%
2024-07-22	0.2886	0.288600	0.274100	0.278900	-5.745%	1,118,189	-22.947%
2024-07-19	0.2950	0.295900	0.270000	0.295900	+2.246%	1,464,286	-27.374%
2024-07-18	0.3158	0.316500	0.283700	0.289400	-10.152%	1,090,711	-25.743%
2024-07-17	0.3260	0.327500	0.315000	0.322100	-0.310%	872,713	-33.282%
2024-07-16	0.3121	0.335000	0.312100	0.323100	+0.969%	1,464,543	-33.488%
2024-07-15	0.2985	0.320000	0.284500	0.320000	+13.274%	2,475,195	-32.844%
2024-07-12	0.2805	0.286500	0.280000	0.282500	+0.821%	657,802	-23.929%
2024-07-11	0.2800	0.284599	0.276100	0.280200	+0.683%	724,825	-23.305%
2024-07-10	0.2873	0.287300	0.276100	0.278300	+0.144%	584,160	-22.781%
2024-07-09	0.2800	0.284000	0.272501	0.277899	-0.180%	698,431	-22.670%
2024-07-08	0.2900	0.302900	0.277100	0.278400	-4.100%	1,429,285	-22.809%
2024-07-05	0.2836	0.295000	0.280400	0.290301	+1.646%	587,317	-25.973%
2024-07-03	0.2810	0.290000	0.275200	0.285600	+4.424%	584,117	-24.755%
2024-07-02	0.2900	0.298600	0.271200	0.273500	-2.565%	1,602,951	-21.426%
2024-07-01	0.2810	0.290000	0.268800	0.280700	-3.140%	1,220,646	-23.441%
2024-06-28	0.2824	0.303900	0.282400	0.289800	+2.548%	1,067,871	-25.845%
2024-06-27	0.3107	0.310700	0.282000	0.282600	-8.336%	2,196,015	-23.956%
2024-06-26	0.3000	0.316200	0.297500	0.308300	+2.767%	1,091,605	-30.295%
2024-06-25	0.3031	0.307678	0.296500	0.300000	0.000%	787,933	-28.367%
2024-06-24	0.2944	0.327400	0.282700	0.300000	+5.857%	1,874,758	-28.367%
2024-06-21	0.3209	0.322700	0.283400	0.283400	-7.112%	992,307	-24.171%
2024-06-20	0.3049	0.344400	0.300000	0.305100	-1.802%	2,682,962	-29.564%
2024-06-18	0.2790	0.318600	0.273236	0.310700	+12.369%	2,961,444	-30.834%
2024-06-17	0.2845	0.293700	0.270000	0.276500	-7.803%	1,461,267	-22.278%
2024-06-14	0.2977	0.303000	0.292200	0.299900	+2.705%	938,481	-28.343%
2024-06-13	0.3081	0.308100	0.290400	0.292000	-5.226%	1,214,067	-26.404%
2024-06-12	0.3181	0.319800	0.304700	0.308100	+0.621%	894,727	-30.250%
2024-06-11	0.3100	0.317400	0.303000	0.306200	-4.312%	864,241	-29.817%
2024-06-10	0.3160	0.328100	0.305000	0.320000	+4.235%	1,020,229	-32.844%
2024-06-07	0.3252	0.328200	0.293000	0.307000	-7.752%	1,751,843	-30.000%
2024-06-06	0.3203	0.337700	0.315000	0.332800	-0.210%	1,777,852	-35.427%
2024-06-05	0.3329	0.360000	0.323400	0.333500	-0.209%	4,154,804	-35.562%
2024-06-04	0.3400	0.342000	0.330301	0.334200	-2.792%	1,220,808	-35.697%
2024-06-03	0.3415	0.357700	0.321500	0.343800	+1.147%	1,815,637	-37.493%
2024-05-31	0.3435	0.368900	0.325800	0.339900	+1.134%	3,105,645	-36.776%
2024-05-30	0.3392	0.347900	0.320100	0.336089	+1.845%	1,470,982	-36.059%
2024-05-29	0.3600	0.360985	0.316000	0.330000	-8.663%	2,858,129	-34.879%
2024-05-28	0.3774	0.377400	0.354000	0.361300	-4.164%	1,892,765	-40.520%
2024-05-24	0.3769	0.385000	0.352300	0.377000	+0.133%	2,229,096	-42.997%
2024-05-23	0.3700	0.392700	0.350600	0.376499	+1.047%	3,477,742	-42.921%
2024-05-22	0.4000	0.420300	0.339900	0.372599	-20.825%	12,403,056	-42.324%
2024-05-21	0.5000	0.579000	0.410000	0.470600	+19.929%	50,396,062	-54.335%
2024-05-20	0.4006	0.413300	0.361600	0.392400	+1.949%	6,792,658	-45.234%
2024-05-17	0.3606	0.449900	0.356400	0.384900	+10.255%	7,029,833	-44.167%
2024-05-16	0.3423	0.394000	0.333100	0.349100	+3.284%	5,312,490	-38.442%
2024-05-15	0.3590	0.359000	0.332100	0.338000	-5.850%	1,162,632	-36.420%
2024-05-14	0.3410	0.359000	0.335800	0.359000	+3.161%	1,433,198	-40.139%
2024-05-13	0.3520	0.365500	0.342600	0.348000	-1.122%	1,159,181	-38.247%
2024-05-10	0.3750	0.375000	0.346900	0.351950	-5.390%	739,447	-38.940%
2024-05-09	0.3568	0.374000	0.324100	0.372000	+2.990%	969,506	-42.231%
2024-05-08	0.3640	0.371200	0.353000	0.361200	0.000%	1,110,810	-40.504%
2024-05-07	0.3377	0.378000	0.330100	0.361200	+7.022%	2,675,422	-40.504%
2024-05-06	0.3324	0.339800	0.326300	0.337500	+1.504%	942,557	-36.326%
2024-05-03	0.3361	0.336100	0.317100	0.332500	+0.758%	1,035,755	-35.368%
2024-05-02	0.2928	0.333500	0.280100	0.330000	+12.936%	3,596,975	-34.879%
2024-05-01	0.2936	0.295400	0.290300	0.292200	-1.083%	664,897	-26.454%
2024-04-30	0.2955	0.303900	0.285000	0.295400	0.000%	1,169,230	-27.251%
2024-04-29	0.2982	0.325400	0.288600	0.295400	+4.014%	2,871,469	-27.251%
2024-04-26	0.2788	0.286900	0.274600	0.283999	+1.828%	1,198,440	-24.331%
2024-04-25	0.2993	0.310000	0.278300	0.278900	-6.691%	1,489,681	-22.947%
2024-04-24	0.3041	0.304100	0.289000	0.298900	-5.680%	1,252,491	-28.103%
2024-04-23	0.2870	0.316900	0.281000	0.316900	+6.521%	1,874,081	-32.187%
2024-04-22	0.2957	0.304000	0.268000	0.297500	-2.138%	3,869,822	-27.765%
2024-04-19	0.3200	0.383500	0.280000	0.304000	+25.568%	56,974,978	-29.309%
2024-04-18	0.2650	0.265000	0.220600	0.242100	-7.701%	2,625,814	-11.235%
2024-04-17	0.2918	0.299600	0.261800	0.262300	-9.113%	1,839,698	-18.071%
2024-04-16	0.2779	0.298700	0.261000	0.288600	+3.850%	1,383,535	-25.537%
2024-04-15	0.3249	0.331800	0.256000	0.277900	-15.711%	2,100,606	-22.670%
2024-04-12	0.3401	0.348300	0.322800	0.329700	-5.449%	1,910,298	-34.820%
2024-04-11	0.3606	0.364800	0.340100	0.348700	-3.338%	2,038,448	-38.371%
2024-04-10	0.3615	0.370000	0.360300	0.360741	-0.210%	814,490	-40.428%
2024-04-09	0.3686	0.372300	0.361500	0.361500	-3.574%	1,033,677	-40.553%
2024-04-08	0.3700	0.390000	0.363300	0.374900	+3.908%	2,278,254	-42.678%
2024-04-05	0.3610	0.365900	0.360000	0.360800	-0.469%	908,674	-40.438%
2024-04-04	0.3669	0.372000	0.360000	0.362500	-0.165%	1,147,226	-40.717%
2024-04-03	0.3730	0.374500	0.360000	0.363100	-1.278%	1,439,303	-40.815%
2024-04-02	0.3725	0.373300	0.361500	0.367800	-0.595%	1,133,608	-41.572%
2024-04-01	0.3836	0.383600	0.365500	0.370000	-1.883%	1,184,555	-41.919%
2024-03-28	0.3618	0.390000	0.360000	0.377100	+4.200%	2,341,407	-43.012%
2024-03-27	0.3716	0.375000	0.358600	0.361900	-0.849%	1,634,599	-40.619%
2024-03-26	0.3720	0.380000	0.359500	0.365000	-2.406%	1,716,642	-41.123%
2024-03-25	0.3662	0.379000	0.357000	0.374000	+3.601%	2,396,149	-42.540%
2024-03-22	0.3750	0.378900	0.346500	0.361000	-1.608%	3,220,787	-40.471%
2024-03-21	0.3735	0.380200	0.363000	0.366900	-3.397%	3,066,942	-41.428%
2024-03-20	0.3864	0.395800	0.362000	0.379800	+3.235%	5,934,801	-43.418%
2024-03-19	0.4083	0.408300	0.361000	0.367900	-7.516%	4,995,052	-41.587%
2024-03-18	0.4250	0.425000	0.390100	0.397800	-7.488%	5,925,447	-45.978%
2024-03-15	0.4185	0.455000	0.418500	0.430000	0.000%	2,533,644	-50.023%
2024-03-14	0.4457	0.457800	0.411300	0.430000	-10.042%	4,640,661	-50.023%
2024-03-13	0.4321	0.546000	0.420501	0.478000	+22.564%	24,619,808	-55.042%
2024-03-12	0.4750	0.485000	0.377400	0.390000	-12.182%	11,104,583	-44.897%
2024-03-11	0.4150	0.500000	0.408100	0.444100	+13.118%	20,084,461	-51.610%
2024-03-08	0.4000	0.431000	0.385000	0.392600	+0.153%	5,845,789	-45.262%
2024-03-07	0.4071	0.409500	0.380000	0.392000	-2.000%	2,513,778	-45.179%
2024-03-06	0.4067	0.421500	0.390850	0.400000	-0.050%	2,726,444	-46.275%
2024-03-05	0.4050	0.415000	0.390800	0.400200	-0.769%	2,537,883	-46.302%
2024-03-04	0.4478	0.449000	0.400000	0.403300	-11.924%	4,047,906	-46.715%
2024-03-01	0.4372	0.457900	0.416200	0.457900	+2.668%	2,987,906	-53.068%
2024-02-29	0.4758	0.480200	0.410000	0.446000	-9.717%	7,625,582	-51.816%
2024-02-28	0.4899	0.548900	0.468600	0.494000	+6.420%	14,987,648	-56.498%
2024-02-27	0.7640	0.818700	0.441100	0.464200	+19.056%	117,184,555	-53.705%
2024-02-26	0.3865	0.400000	0.373100	0.389900	+4.335%	1,969,323	-44.883%
2024-02-23	0.4070	0.460000	0.365000	0.373700	-5.987%	4,724,642	-42.494%
2024-02-22	0.4110	0.416200	0.390000	0.397500	-5.357%	1,654,416	-45.937%
2024-02-21	0.4248	0.435000	0.400100	0.420000	-5.491%	1,786,809	-48.833%
2024-02-20	0.4476	0.449990	0.412500	0.444400	-1.244%	1,904,493	-51.643%
2024-02-16	0.4600	0.473500	0.416800	0.450000	-3.682%	2,565,765	-52.244%
2024-02-15	0.4706	0.565000	0.442000	0.467200	-0.765%	5,645,635	-54.003%
2024-02-14	0.4928	0.510000	0.416800	0.470800	-9.112%	6,042,618	-54.354%
2024-02-13	0.4190	1.050000	0.406300	0.518000	+25.454%	74,868,985	-58.514%
2024-02-12	0.4000	0.431100	0.385000	0.412900	+3.484%	2,241,259	-47.953%
2024-02-09	0.4241	0.436900	0.374000	0.399000	-0.250%	1,933,579	-46.140%
2024-02-08	0.3910	0.420000	0.362800	0.400000	-1.865%	1,945,447	-46.275%
2024-02-07	0.3564	0.585000	0.355200	0.407600	+14.785%	13,965,053	-47.277%
2024-02-06	0.4061	0.410000	0.352600	0.355100	-13.601%	2,015,773	-39.482%
2024-02-05	0.5000	0.509400	0.375000	0.411000	-14.017%	1,603,556	-47.713%
2024-02-02	0.5100	0.510000	0.470200	0.478000	-7.364%	940,551	-55.042%
2024-02-01	0.5113	0.567000	0.490000	0.516000	+3.719%	1,650,879	-58.353%
2024-01-31	0.5535	0.553500	0.480000	0.497500	-10.522%	1,409,783	-56.804%
2024-01-30	0.6350	0.645800	0.540000	0.556000	-13.919%	1,818,490	-61.349%
2024-01-29	0.6383	0.665000	0.620000	0.645900	+0.843%	962,867	-66.729%
2024-01-26	0.6529	0.658199	0.623300	0.640500	+1.025%	873,151	-66.448%
2024-01-25	0.6480	0.659900	0.613000	0.634000	+2.077%	583,041	-66.104%
2024-01-24	0.7011	0.818300	0.621058	0.621100	+0.177%	3,483,513	-65.400%
2024-01-23	0.7034	0.711800	0.620000	0.620000	-11.429%	904,061	-65.339%
2024-01-22	0.7700	0.790000	0.695000	0.700000	-7.579%	869,207	-69.300%
2024-01-19	0.7855	0.823449	0.750100	0.757400	-5.313%	846,026	-71.627%
2024-01-18	0.8900	1.100000	0.778000	0.799900	-10.496%	2,453,732	-73.134%
2024-01-17	1.2800	1.299000	0.839700	0.893700	-32.805%	2,830,026	-75.954%
2024-01-16	1.4750	1.475000	1.275000	1.330000	-22.899%	276,135	-83.842%
2024-01-12	1.7675	1.767500	1.625000	1.725000	-2.954%	732,585	-87.542%
2024-01-11	2.0375	2.092500	1.752500	1.777500	-3.397%	636,275	-87.910%
2024-01-10	1.7900	1.920000	1.727500	1.840000	+2.222%	489,005	-88.321%
2024-01-09	2.1000	2.100000	1.625000	1.800000	-8.976%	636,535	-88.061%
2024-01-08	2.1725	2.172500	1.970000	1.977500	-4.121%	514,460	-89.133%
2024-01-05	2.1300	2.157500	2.062500	2.062500	-4.181%	243,144	-89.581%
2024-01-04	2.2825	2.300000	2.125000	2.152500	-4.333%	337,817	-90.016%
2024-01-03	2.3225	2.322500	2.200000	2.250000	-6.832%	435,197	-90.449%
2024-01-02	2.5650	2.620000	2.375000	2.415000	+3.316%	616,139	-91.101%
2023-12-29	2.4600	2.482500	2.220000	2.337500	-5.746%	552,840	-90.806%
2023-12-28	2.7500	2.750000	2.445000	2.480000	-9.818%	732,074	-91.335%
2023-12-27	2.4825	3.215000	2.300000	2.750000	+11.111%	2,078,393	-92.185%
2023-12-26	2.2000	2.597500	2.152500	2.475000	+21.027%	1,401,460	-91.317%
2023-12-22	2.0500	2.077500	1.987500	2.045000	-0.487%	234,896	-89.491%
2023-12-21	2.1000	2.172500	2.032500	2.055000	-3.747%	280,421	-89.543%
2023-12-20	2.1500	2.170000	2.045000	2.135000	-1.386%	433,557	-89.934%
2023-12-19	2.1450	2.200000	1.977500	2.165000	+4.337%	443,302	-90.074%
2023-12-18	2.1750	2.175000	2.027500	2.075000	+1.840%	318,774	-89.643%
2023-12-15	2.2750	2.300000	2.037500	2.037500	-7.386%	565,608	-89.453%
2023-12-14	2.2125	2.317500	2.187500	2.200000	-3.297%	325,768	-90.232%
2023-12-13	2.3000	2.300000	2.080000	2.275000	+9.639%	407,348	-90.554%
2023-12-12	2.3425	2.342500	2.045000	2.075000	-11.325%	526,512	-89.643%
2023-12-11	2.4250	2.450000	2.280000	2.340000	-9.126%	416,858	-90.816%
2023-12-08	2.4775	2.687500	2.387500	2.575000	+12.078%	722,168	-91.654%
2023-12-07	2.4175	2.422500	2.250000	2.297500	-9.902%	755,608	-90.646%
2023-12-06	3.0850	3.200000	2.500000	2.550000	+0.990%	2,416,389	-91.573%
2023-12-05	2.5000	2.750000	2.325000	2.525000	+2.538%	933,878	-91.489%
2023-12-04	2.5000	2.650000	2.235000	2.462500	+9.933%	796,594	-91.273%
2023-12-01	2.1300	2.275000	2.000000	2.240000	+4.186%	415,286	-90.406%
2023-11-30	2.2625	2.300000	2.025000	2.150000	-4.444%	637,615	-90.005%
2023-11-29	3.0000	3.000000	2.250000	2.250000	+10.837%	3,088,426	-90.449%
2023-11-28	2.1250	2.150000	1.972500	2.030000	-7.412%	420,596	-89.414%
2023-11-27	2.2500	2.282500	2.135000	2.192500	+2.214%	475,439	-90.198%
2023-11-24	2.2800	2.320000	2.027500	2.145000	-5.298%	216,483	-89.981%
2023-11-22	2.2950	2.350000	2.250000	2.265000	-4.531%	230,401	-90.512%
2023-11-21	2.3100	2.437500	2.250000	2.372500	-10.387%	433,329	-90.942%
2023-11-20	2.7500	2.750000	2.537500	2.647500	-2.844%	424,904	-91.883%
2023-11-17	2.8600	2.860000	2.670000	2.725000	-5.052%	361,670	-92.114%
2023-11-16	3.1250	3.160000	2.687500	2.870000	+8.302%	1,748,446	-92.512%
2023-11-15	2.7500	2.750000	2.527500	2.650000	-7.666%	414,165	-91.891%
2023-11-14	2.8400	2.875000	2.707500	2.870000	-1.034%	216,577	-92.512%
2023-11-13	2.8500	2.910000	2.750000	2.900000	+3.571%	189,877	-92.590%
2023-11-10	3.0450	3.150000	2.772500	2.800000	-9.238%	277,688	-92.325%
2023-11-09	3.0600	3.462500	2.945000	3.085000	+3.264%	440,626	-93.034%
2023-11-08	3.1000	3.175000	2.962500	2.987500	+3.017%	662,641	-92.807%
2023-11-07	3.4400	3.497500	2.805000	2.900000	+0.259%	1,260,515	-92.590%
2023-11-06	2.8925	2.947500	2.727500	2.892500	-5.935%	314,509	-92.570%
2023-11-03	3.0750	3.240000	3.000000	3.075000	-3.073%	315,860	-93.011%
2023-11-02	3.3750	3.410000	3.050000	3.172500	-0.079%	365,990	-93.226%
2023-11-01	2.9750	3.200000	2.837500	3.175000	+4.959%	268,358	-93.231%
2023-10-31	3.0525	3.122500	2.837500	3.025000	-9.023%	409,051	-92.896%
2023-10-30	3.7200	3.800000	3.152500	3.325000	-8.022%	391,885	-93.537%
2023-10-27	3.8800	4.130000	3.525000	3.615000	-8.365%	425,175	-94.055%
2023-10-26	4.2500	4.400000	3.782500	3.945000	+2.468%	779,486	-94.553%
2023-10-25	4.3350	4.500000	3.750000	3.850000	-14.444%	814,988	-94.418%
2023-10-24	4.9750	7.875000	4.300000	4.500000	+11.455%	5,498,846	-95.224%
2023-10-23	4.6400	4.775000	3.862500	4.037500	+13.732%	1,493,540	-94.677%
2023-10-20	3.7475	3.905000	3.522500	3.550000	-5.270%	118,990	-93.946%
2023-10-19	3.8925	4.197500	3.675000	3.747500	-4.522%	102,312	-94.266%
2023-10-18	4.2500	4.287500	3.820000	3.925000	-8.455%	135,690	-94.525%
2023-10-17	4.0900	4.750000	3.750000	4.287500	+18.194%	583,197	-94.988%
2023-10-16	4.1750	4.425000	3.627500	3.627500	-13.114%	289,817	-94.076%
2023-10-13	4.6200	4.742500	4.125000	4.175000	-9.730%	178,251	-94.853%
2023-10-12	4.7750	4.840000	4.475000	4.625000	-5.128%	190,200	-95.354%
2023-10-11	5.0000	5.092500	4.602500	4.875000	-7.143%	313,313	-95.592%
2023-10-10	5.2500	5.500000	4.550000	5.250000	-13.007%	365,994	-95.907%
2023-10-09	8.4075	8.550000	5.125000	6.035000	-11.250%	1,914,498	-96.439%
2023-10-06	7.5000	7.550000	6.450000	6.800000	-6.785%	98,151	-96.840%
2023-10-05	7.7250	9.845000	7.127500	7.295000	+4.588%	394,506	-97.054%
2023-10-04	7.5000	7.500000	6.750000	6.975000	-6.061%	51,676	-96.919%
2023-10-03	7.7500	7.937500	6.750000	7.425000	-3.571%	41,701	-97.106%
2023-10-02	8.5300	8.626300	7.475000	7.700000	-6.383%	56,181	-97.209%
2023-09-29	10.3700	10.500000	7.265000	8.225000	-17.812%	123,392	-97.387%
2023-09-28	10.0775	10.357500	9.437500	10.007500	+1.470%	25,042	-97.853%
2023-09-27	10.0250	10.747500	9.702500	9.862500	-2.761%	32,486	-97.821%
2023-09-26	10.6400	11.230000	9.752500	10.142500	-6.778%	33,727	-97.881%
2023-09-25	11.5625	11.732500	10.667500	10.880000	-7.404%	27,548	-98.025%
2023-09-22	12.3075	12.875000	10.970000	11.750000	-7.389%	27,024	-98.171%
2023-09-21	14.3750	14.375000	12.250000	12.687500	-9.922%	39,277	-98.306%
2023-09-20	15.5750	16.225000	13.500000	14.085000	-8.316%	43,570	-98.474%
2023-09-19	16.0350	17.115000	15.250000	15.362500	-6.866%	15,558	-98.601%
2023-09-18	15.8750	16.975000	15.155000	16.495000	+5.907%	28,447	-98.697%
2023-09-15	15.7625	16.250000	15.575000	15.575000	-4.154%	17,408	-98.620%
2023-09-14	17.4300	17.722500	14.947500	16.250000	-6.340%	32,813	-98.678%
2023-09-13	17.8400	18.250000	16.740000	17.350000	-2.665%	19,020	-98.761%
2023-09-12	19.3925	19.392500	17.375000	17.825000	-8.824%	32,598	-98.794%
2023-09-11	20.5675	21.762500	19.250000	19.550000	-3.552%	21,925	-98.901%
2023-09-08	22.5025	22.997500	20.252500	20.270000	-11.870%	25,113	-98.940%
2023-09-07	24.2500	24.422500	21.752500	23.000000	-8.911%	44,327	-99.066%
2023-09-06	26.2500	26.750000	25.250000	25.250000	-12.931%	73,786	-99.149%
2023-09-05	31.7500	32.002500	26.750000	29.000000	+10.476%	814,378	-99.259%
2023-09-01	25.2500	28.250000	25.250000	26.250000	+3.960%	28,336	-99.181%
2023-08-31	26.2500	29.747500	25.000000	25.250000	-2.810%	31,100	-99.149%
2023-08-30	27.5000	28.500000	25.250000	25.980000	-4.661%	21,948	-99.173%
2023-08-29	29.2500	32.000000	27.000000	27.250000	-6.838%	26,497	-99.211%
2023-08-28	33.2500	33.790000	28.260000	29.250000	-9.302%	23,903	-99.265%
2023-08-25	32.2500	34.497500	31.750000	32.250000	-0.769%	14,573	-99.334%
2023-08-24	38.0000	38.997500	31.500000	32.500000	-14.474%	17,919	-99.339%
2023-08-23	38.2500	40.250000	38.000000	38.000000	-1.935%	8,951	-99.434%
2023-08-22	45.7500	45.750000	38.000000	38.750000	-13.408%	11,879	-99.445%
2023-08-21	43.5000	47.500000	42.250000	44.750000	+4.070%	18,571	-99.520%
2023-08-18	42.5000	43.750000	42.002500	43.000000	+1.176%	4,730	-99.500%
2023-08-17	43.0000	44.767500	42.000000	42.500000	-1.163%	7,789	-99.494%
2023-08-16	49.5000	50.000000	41.500000	43.000000	-11.795%	16,673	-99.500%
2023-08-15	55.7500	57.010000	47.250000	48.750000	-13.717%	24,960	-99.559%
2023-08-14	56.2500	57.737500	55.000000	56.500000	-0.441%	6,209	-99.620%
2023-08-11	55.7500	59.652500	54.500000	56.750000	+3.653%	21,614	-99.621%
2023-08-10	56.0000	57.500000	54.500000	54.750000	-2.232%	8,610	-99.607%
2023-08-09	58.5000	61.500000	55.500000	56.000000	-5.882%	12,339	-99.616%
2023-08-08	61.7500	63.250000	55.500000	59.500000	0.000%	17,544	-99.639%
2023-08-07	59.7500	61.750000	56.250000	59.500000	+3.030%	12,764	-99.639%
2023-08-04	61.7500	63.000000	56.250000	57.750000	-4.938%	18,438	-99.628%
2023-08-03	60.5000	64.192500	60.000000	60.750000	-6.897%	21,239	-99.646%
2023-08-02	72.0000	72.000000	65.000000	65.250000	-9.059%	24,761	-99.671%
2023-08-01	71.2500	73.250000	68.002500	71.750000	-1.375%	17,643	-99.700%
2023-07-31	75.7500	75.750000	70.500000	72.750000	-3.960%	18,072	-99.705%
2023-07-28	73.0000	78.250000	69.500000	75.750000	+2.020%	24,937	-99.716%
2023-07-27	81.7500	81.750000	70.775000	74.250000	-12.647%	44,507	-99.711%
2023-07-26	99.7500	100.712500	82.500000	85.000000	-2.299%	296,273	-99.747%
2023-07-25	91.2500	93.250000	84.250000	87.000000	-5.691%	15,481	-99.753%
2023-07-24	96.5000	98.750000	88.752500	92.250000	-5.141%	8,285	-99.767%
2023-07-21	95.0000	98.750000	93.000000	97.250000	-4.657%	11,469	-99.779%
2023-07-20	98.7500	102.000000	94.000000	102.000000	+8.511%	17,698	-99.789%
2023-07-19	96.7500	103.750000	93.750000	94.000000	-8.068%	18,279	-99.771%
2023-07-18	98.0000	104.250000	98.000000	102.250000	+4.337%	12,662	-99.790%
2023-07-17	96.2500	105.500000	90.252500	98.000000	+6.522%	28,381	-99.781%
2023-07-14	97.7500	100.750000	88.750000	92.000000	-12.589%	46,212	-99.766%
2023-07-13	104.5000	127.922500	100.250000	105.250000	-20.716%	209,700	-99.796%
2023-07-12	134.2500	160.000000	111.500000	132.750000	+60.909%	827,841	-99.838%
2023-07-11	114.2500	120.375000	79.500000	82.500000	-29.487%	30,330	-99.740%
2023-07-10	124.0000	126.000000	112.497500	117.000000	-7.327%	5,004	-99.816%
2023-07-07	127.2500	129.750000	124.000000	126.250000	+1.202%	2,258	-99.830%
2023-07-06	131.0000	131.000000	122.502500	124.750000	-2.729%	3,031	-99.828%
2023-07-05	140.0000	140.000000	128.250000	128.250000	-3.116%	3,037	-99.832%
2023-07-03	128.5000	135.250000	128.500000	132.375000	+2.816%	1,433	-99.838%
2023-06-30	132.5000	139.500000	127.745000	128.750000	-2.277%	2,459	-99.833%
2023-06-29	145.0000	146.250000	128.752500	131.750000	-9.915%	5,097	-99.837%
2023-06-28	167.0000	180.000000	137.250000	146.250000	-14.971%	4,895	-99.853%
2023-06-27	189.7500	189.750000	165.500000	172.000000	-6.395%	2,241	-99.875%
2023-06-26	199.5000	200.750000	181.500000	183.750000	-8.125%	2,163	-99.883%
2023-06-23	162.7500	204.750000	162.750000	200.000000	-8.780%	2,630	-99.893%
2023-06-22	218.5000	227.500000	215.250000	219.250000	+0.114%	2,767	-99.902%
2023-06-21	219.0000	231.247500	219.000000	219.000000	-0.568%	5,270	-99.902%
2023-06-20	219.0000	226.750000	218.760000	220.250000	-0.452%	1,107	-99.902%
2023-06-16	228.5000	228.500000	215.250000	221.250000	+4.390%	2,185	-99.903%
2023-06-15	232.5000	232.755000	211.945000	211.945000	-7.042%	1,858	-99.899%
2023-06-14	236.7500	244.750000	228.000000	228.000000	-6.557%	1,002	-99.906%
2023-06-13	226.5000	244.000000	226.500000	244.000000	+7.257%	861	-99.912%
2023-06-12	239.0000	239.500000	225.000000	227.490000	-9.457%	1,648	-99.906%
2023-06-09	265.7500	265.750000	247.000000	251.250000	-5.009%	1,714	-99.914%
2023-06-08	280.2500	283.250000	259.750000	264.500000	-6.372%	1,155	-99.919%
2023-06-07	282.2500	287.497500	280.990000	282.500000	-0.877%	502	-99.924%
2023-06-06	282.5000	291.250000	277.252500	285.000000	+1.968%	649	-99.925%
2023-06-05	293.7500	297.500000	276.750000	279.500000	-4.444%	1,006	-99.923%
2023-06-02	290.2500	299.997500	285.750000	292.500000	+2.767%	827	-99.927%
2023-06-01	281.2500	285.500000	270.647500	284.625000	+2.199%	934	-99.924%
2023-05-31	280.0000	286.500000	276.750000	278.500000	-3.675%	1,338	-99.923%
2023-05-30	299.5000	305.750000	287.550000	289.125000	-1.908%	930	-99.926%
2023-05-26	312.7500	313.500000	287.750000	294.750000	-4.246%	1,339	-99.927%
2023-05-25	316.5000	323.750000	305.000000	307.820000	-4.773%	1,931	-99.930%
2023-05-24	328.2500	343.600000	307.000000	323.250000	-8.622%	2,315	-99.934%
2023-05-23	309.5000	368.750000	309.500000	353.750000	+13.200%	6,779	-99.939%
2023-05-22	317.0000	337.750000	297.500000	312.500000	-14.966%	8,016	-99.931%
2023-05-19	402.5000	425.000000	345.250000	367.500000	-7.547%	3,857	-99.942%
2023-05-18	442.5000	537.250000	375.250000	397.500000	-15.605%	7,816	-99.946%
2023-05-17	452.2500	502.500000	447.000000	471.000000	-6.269%	1,919	-99.954%
2023-05-16	585.0000	585.000000	487.500000	502.500000	-23.253%	2,177	-99.957%
2023-05-15	614.2500	660.000000	600.750000	654.750000	+8.989%	479	-99.967%
2023-05-12	651.7500	671.250000	600.000000	600.750000	-6.860%	786	-99.964%
2023-05-11	672.7500	674.250000	630.750000	645.000000	-3.695%	339	-99.967%
2023-05-10	657.7500	711.750000	622.500000	669.750000	+1.593%	532	-99.968%
2023-05-09	663.7500	712.500000	622.500000	659.250000	-0.678%	493	-99.967%
2023-05-08	708.7500	708.750000	638.250000	663.750000	-2.854%	404	-99.968%
2023-05-05	679.5000	702.000000	660.000000	683.250000	+3.641%	447	-99.969%
2023-05-04	686.2500	693.000000	657.000000	659.250000	-3.934%	373	-99.967%
2023-05-03	700.5000	720.000000	660.000000	686.250000	+4.811%	535	-99.969%
2023-05-02	646.5000	660.000000	626.250000	654.750000	+2.105%	600	-99.967%
2023-05-01	675.0000	689.250000	640.500000	641.250000	-5.420%	572	-99.966%
2023-04-28	690.0000	716.250000	675.000000	678.000000	-1.739%	534	-99.968%
2023-04-27	694.5000	694.500000	675.000000	690.000000	+1.996%	383	-99.969%
2023-04-26	693.7500	741.750000	675.750000	676.500000	-1.743%	436	-99.968%
2023-04-25	698.2500	705.000000	673.500000	688.500000	-1.184%	589	-99.969%
2023-04-24	727.5000	742.500000	693.750000	696.750000	-6.727%	467	-99.969%
2023-04-21	787.5000	801.000000	714.750000	747.000000	-7.090%	976	-99.971%
2023-04-20	843.7500	843.750000	791.250000	804.000000	-4.286%	368	-99.973%
2023-04-19	765.0000	975.750000	753.750000	840.000000	-1.582%	1,634	-99.974%
2023-04-18	780.0000	907.500000	764.250000	853.500000	+9.318%	1,414	-99.975%
2023-04-17	794.2500	794.250000	750.750000	780.750000	-0.857%	596	-99.972%
2023-04-14	792.0000	855.000000	771.000000	787.500000	-3.846%	831	-99.973%
2023-04-13	765.0000	821.250000	757.500000	819.000000	+6.849%	721	-99.974%
2023-04-12	803.2500	822.750000	750.000000	766.500000	-7.678%	635	-99.972%
2023-04-11	750.0000	840.000000	750.000000	830.250000	+10.700%	1,371	-99.974%
2023-04-10	722.2500	757.500000	708.750000	750.000000	+1.317%	1,061	-99.971%
2023-04-06	720.0000	763.500000	709.500000	740.250000	-2.663%	849	-99.971%
2023-04-05	786.0000	798.000000	716.250000	760.500000	-8.649%	1,663	-99.972%
2023-04-04	847.5000	847.500000	765.000000	832.500000	-2.116%	1,770	-99.974%
2023-04-03	966.7500	991.500000	803.250000	850.500000	+8.517%	7,126	-99.975%
2023-03-31	951.7500	952.500000	750.750000	783.750000	+11.407%	7,989	-99.973%
2023-03-30	675.0000	705.000000	671.250000	703.500000	+4.454%	383	-99.969%
2023-03-29	682.5000	692.250000	645.000000	673.500000	-7.423%	747	-99.968%
2023-03-28	697.5000	727.500000	630.000000	727.500000	+3.743%	519	-99.970%
2023-03-27	707.2500	708.750000	667.500000	701.250000	+0.538%	330	-99.969%
2023-03-24	724.5000	726.000000	675.000000	697.500000	+0.216%	255	-99.969%
2023-03-23	684.0000	717.750000	677.250000	696.000000	+1.978%	325	-99.969%
2023-03-22	735.0000	735.000000	676.500000	682.500000	-3.088%	477	-99.969%
2023-03-21	675.0000	727.500000	660.750000	704.250000	+6.705%	573	-99.969%

.dark-mode .FFVGW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFVGW1{ color: #333333; background-color: white; border: 2px solid #333333; }AULTAult Alliance, Inc.stock NYSEAMERICAN

AULT
Ault Alliance, Inc.
stock NYSEAMERICAN