Dark

ALBY
COMMUTY CAP BNCSHS INC
stock OTC

EOD

Sep 28, 2026

34.75USD+2.206%(+0.75)1,183

Pre-market

0.00USD-100.000%(-34.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	34.0000	34.9900	34.000000	34.7500	+2.206%	1,183	0.000%
2026-09-25	34.0000	34.0000	34.000000	34.0000	+1.462%	138	+2.206%
2026-09-24	35.5000	35.5000	33.510000	33.5100	-5.606%	5,772	+3.700%
2026-09-23	33.5000	38.0000	33.500000	35.5000	+6.607%	4,439	-2.113%
2026-09-22	33.2000	33.3000	33.200000	33.3000	+0.388%	1,599	+4.354%
2026-09-18	33.2000	33.2000	33.171200	33.1712	-0.237%	901	+4.760%
2026-09-17	33.2500	33.2500	33.225000	33.2500	-0.150%	1,000	+4.511%
2026-09-14	33.3000	33.3000	33.300000	33.3000	+0.150%	676	+4.354%
2026-09-11	33.2500	33.2500	33.000000	33.2500	0.000%	1,000	+4.511%
2026-09-10	33.2500	33.2500	33.000000	33.2500	-0.150%	500	+4.511%
2026-09-09	33.2500	33.3000	33.154996	33.3000	+0.150%	800	+4.354%
2026-09-02	33.2500	33.2500	33.250000	33.2500	-0.300%	2,300	+4.511%
2026-08-31	33.3500	33.3500	33.350000	33.3500	+0.452%	167	+4.198%
2026-08-27	33.3000	33.3500	33.200000	33.2000	-0.599%	1,800	+4.669%
2026-08-24	33.2375	33.4000	33.237500	33.4000	+0.451%	3,133	+4.042%
2026-08-21	33.2500	33.2500	33.250000	33.2500	-0.449%	1,100	+4.511%
2026-08-19	33.4000	33.4000	33.400000	33.4000	+1.212%	174	+4.042%
2026-08-18	33.0001	33.0001	33.000100	33.0001	-1.492%	363	+5.303%
2026-08-17	33.2500	33.5000	33.250000	33.5000	+0.075%	1,367	+3.731%
2026-08-11	33.7500	33.7500	33.475000	33.4750	+1.439%	2,420	+3.809%
2026-08-06	33.0000	33.0375	33.000000	33.0000	0.000%	2,100	+5.303%
2026-08-04	33.2500	33.2500	33.000000	33.0000	0.000%	500	+5.303%
2026-07-31	33.0000	33.0000	33.000000	33.0000	+1.227%	2,031	+5.303%
2026-07-30	32.6000	32.6000	32.600000	32.6000	+0.773%	150	+6.595%
2026-07-28	32.3500	32.3500	32.350000	32.3500	+1.094%	1,000	+7.419%
2026-07-27	32.1600	32.3300	32.000000	32.0000	+0.031%	1,000	+8.594%
2026-07-24	31.9900	31.9900	31.990000	31.9900	0.000%	100	+8.628%
2026-07-23	32.0500	32.0500	31.990000	31.9900	-1.052%	200	+8.628%
2026-07-22	32.3300	32.3300	32.330000	32.3300	+1.063%	100	+7.485%
2026-07-16	31.9900	31.9900	31.990000	31.9900	+0.851%	100	+8.628%
2026-07-15	30.7800	31.7200	30.750000	31.7200	+1.994%	2,040	+9.552%
2026-07-13	31.1000	31.1000	31.100000	31.1000	-3.805%	100	+11.736%
2026-06-26	32.3300	32.3300	32.330000	32.3300	+5.447%	200	+7.485%
2026-06-25	31.9000	31.9000	30.650000	30.6600	-4.188%	3,580	+13.340%
2026-06-24	32.1500	32.1500	32.000000	32.0000	-0.498%	1,875	+8.594%
2026-06-22	32.1600	32.1600	32.160000	32.1600	-2.545%	515	+8.053%
2026-06-17	33.0000	33.0000	33.000000	33.0000	+0.457%	101	+5.303%
2026-06-04	32.6500	32.8500	32.650000	32.8500	+0.613%	503	+5.784%
2026-06-03	30.9000	32.6500	30.900000	32.6500	+0.031%	954	+6.432%
2026-05-21	32.6400	32.6400	32.640000	32.6400	0.000%	101	+6.464%
2026-05-20	32.6400	32.6400	32.640000	32.6400	-0.031%	145	+6.464%
2026-05-07	32.6500	32.6500	32.650000	32.6500	+5.119%	306	+6.432%
2026-05-06	31.0600	31.0600	31.060000	31.0600	-4.870%	183	+11.880%
2026-05-05	32.6500	32.6500	32.650000	32.6500	+0.835%	100	+6.432%
2026-05-04	32.6500	32.7095	32.379700	32.3797	-1.909%	600	+7.320%
2026-05-01	32.6500	33.0100	32.438000	33.0100	+10.033%	600	+5.271%
2026-04-23	29.6900	30.0000	29.690000	30.0000	+0.840%	2,240	+15.833%
2026-04-21	29.7500	29.7500	29.750000	29.7500	0.000%	101	+16.807%
2026-04-14	29.7500	29.7500	29.750000	29.7500	-0.833%	200	+16.807%
2026-04-02	30.0000	30.0000	30.000000	30.0000	+0.840%	100	+15.833%
2026-03-19	29.7500	29.7500	29.750000	29.7500	+0.847%	1,060	+16.807%
2026-03-17	29.5000	29.5000	29.500000	29.5000	0.000%	500	+17.797%
2026-03-12	29.2500	29.5000	29.250000	29.5000	0.000%	1,000	+17.797%
2026-03-09	29.5000	29.5000	29.500000	29.5000	0.000%	373	+17.797%
2026-03-04	29.5000	29.5000	29.500000	29.5000	+1.008%	300	+17.797%
2026-02-23	29.3500	29.3500	29.200000	29.2055	-1.830%	20,350	+18.984%
2026-02-20	29.7500	29.7500	29.750000	29.7500	-0.767%	300	+16.807%
2026-02-19	29.5000	29.9800	29.500000	29.9800	+2.777%	1,002	+15.911%
2026-02-17	29.1960	29.1960	29.170000	29.1700	-1.085%	490	+19.129%
2026-02-13	29.4900	29.4900	29.490000	29.4900	+0.191%	987	+17.837%
2026-02-12	29.5000	29.5000	29.433700	29.4337	-0.123%	1,200	+18.062%
2026-02-11	29.4500	29.4700	29.450000	29.4700	+2.504%	2,000	+17.917%
2026-02-06	28.7500	28.7500	28.750000	28.7500	-0.862%	306	+20.870%
2026-02-05	29.1000	29.1000	29.000000	29.0000	0.000%	700	+19.828%
2026-02-04	29.0000	29.0000	29.000000	29.0000	-0.344%	110	+19.828%
2026-02-03	29.0300	29.1000	29.000000	29.1000	+0.241%	2,280	+19.416%
2026-01-30	29.0300	29.0300	29.030000	29.0300	-0.069%	1,100	+19.704%
2026-01-21	29.1100	29.1100	29.050000	29.0500	-0.438%	1,440	+19.621%
2026-01-15	29.0300	29.1779	29.030000	29.1779	-2.740%	510	+19.097%
2026-01-07	29.1200	30.0000	29.120000	30.0000	+1.695%	7,212	+15.833%
2026-01-02	29.5000	29.5000	29.500000	29.5000	+0.855%	300	+17.797%
2025-12-23	29.2500	29.2500	29.240000	29.2500	+1.739%	2,400	+18.803%
2025-12-19	28.8000	28.9000	28.750000	28.7500	-1.709%	1,166	+20.870%
2025-12-18	29.0000	29.2823	29.000000	29.2500	+0.862%	1,200	+18.803%
2025-12-16	29.0000	29.0000	29.000000	29.0000	-0.855%	174	+19.828%
2025-12-11	29.2700	29.2700	29.250000	29.2500	-0.205%	500	+18.803%
2025-12-10	29.2500	29.3100	29.250000	29.3100	-1.479%	1,010	+18.560%
2025-12-09	29.7500	29.7500	29.750000	29.7500	-0.201%	200	+16.807%
2025-12-05	29.8100	29.8100	29.810000	29.8100	-0.134%	100	+16.572%
2025-12-02	29.8738	29.8738	29.850000	29.8500	0.000%	1,000	+16.415%
2025-11-25	29.9000	29.9000	29.850000	29.8500	-0.167%	601	+16.415%
2025-11-24	29.9000	29.9000	29.900000	29.9000	-0.333%	4,803	+16.221%
2025-11-18	30.0000	30.0000	30.000000	30.0000	0.000%	1,100	+15.833%
2025-11-12	30.0000	30.0000	30.000000	30.0000	0.000%	503	+15.833%
2025-11-07	30.0000	30.0000	30.000000	30.0000	-0.498%	161	+15.833%
2025-11-03	30.5000	30.9000	30.150000	30.1500	-0.331%	1,600	+15.257%
2025-10-31	30.2500	30.2500	30.250000	30.2500	-0.357%	1,803	+14.876%
2025-10-30	30.2500	30.3585	30.250000	30.3585	+0.798%	1,800	+14.465%
2025-10-16	30.0400	30.1182	30.040000	30.1182	+0.260%	2,000	+15.379%
2025-10-10	30.0400	30.0400	30.040000	30.0400	-0.199%	200	+15.679%
2025-10-09	30.1000	30.1000	30.100000	30.1000	+0.233%	1,000	+15.449%
2025-10-08	30.0300	30.0300	30.030000	30.0300	+0.267%	1,000	+15.718%
2025-10-06	29.0000	29.9800	29.000000	29.9500	+1.525%	2,120	+16.027%
2025-09-26	29.5000	29.5000	29.500000	29.5000	0.000%	300	+17.797%
2025-09-25	29.5000	29.5000	29.500000	29.5000	+2.609%	100	+17.797%
2025-09-10	28.7400	28.7500	28.740000	28.7500	+2.679%	2,586	+20.870%
2025-09-09	28.0000	28.0000	28.000000	28.0000	+2.414%	400	+24.107%
2025-09-05	27.3400	27.3400	27.340000	27.3400	0.000%	300	+27.103%
2025-09-04	27.3400	27.3400	27.340000	27.3400	+0.220%	100	+27.103%
2025-09-02	27.2800	27.2800	27.280000	27.2800	-5.113%	587	+27.383%
2025-08-25	29.0000	29.0000	28.740000	28.7500	+5.389%	637	+20.870%
2025-08-22	27.2800	27.2800	27.280000	27.2800	-7.400%	277	+27.383%
2025-08-21	29.4600	29.4600	29.460000	29.4600	+3.368%	711	+17.957%
2025-08-20	28.5000	28.5000	28.400000	28.5000	+0.662%	8,569	+21.930%
2025-08-18	28.3125	28.3125	28.312500	28.3125	-0.658%	100	+22.737%
2025-08-15	28.5000	28.5000	28.500000	28.5000	0.000%	1,289	+21.930%
2025-08-14	28.5000	28.5000	28.437500	28.5000	0.000%	543	+21.930%
2025-08-12	28.2500	28.5000	28.250000	28.5000	0.000%	390	+21.930%
2025-08-07	28.4750	28.5000	28.475000	28.5000	-0.350%	251	+21.930%
2025-08-01	28.6000	28.6000	28.600000	28.6000	+0.351%	579	+21.503%
2025-07-28	28.5000	28.5000	28.500000	28.5000	0.000%	543	+21.930%
2025-07-22	28.5000	28.5000	28.500000	28.5000	-4.968%	571	+21.930%
2025-07-17	28.0000	29.9900	27.887500	29.9900	+9.055%	1,729	+15.872%
2025-07-14	27.5000	27.5000	27.500000	27.5000	0.000%	501	+26.364%
2025-07-08	27.5000	27.5000	27.500000	27.5000	+1.852%	160	+26.364%
2025-07-02	27.0000	27.0000	27.000000	27.0000	+0.559%	760	+28.704%
2025-07-01	26.8500	26.8500	26.850000	26.8500	+0.374%	200	+29.423%
2025-06-23	26.7500	26.7500	26.750000	26.7500	+0.753%	100	+29.907%
2025-06-11	26.5500	26.5500	26.550000	26.5500	+1.143%	215	+30.885%
2025-06-10	26.2500	26.2500	26.250000	26.2500	+0.962%	120	+32.381%
2025-06-06	26.0000	26.0000	26.000000	26.0000	0.000%	215	+33.654%
2025-06-05	26.0500	26.0500	26.000000	26.0000	-1.220%	582	+33.654%
2025-06-03	26.7501	27.0625	26.321000	26.3210	-1.604%	15,332	+32.024%
2025-06-02	27.0100	27.0100	26.750000	26.7500	-0.963%	5,258	+29.907%
2025-05-30	26.7500	27.1988	26.750000	27.0100	-2.138%	7,973	+28.656%
2025-05-29	27.0200	27.6500	27.000000	27.6000	+5.666%	16,712	+25.906%
2025-05-28	24.9200	26.1200	24.920000	26.1200	+4.900%	13,587	+33.040%
2025-05-27	23.2500	24.9000	23.240000	24.9000	+7.097%	8,767	+39.558%
2025-05-23	23.0000	23.2500	22.750000	23.2500	+1.087%	4,436	+49.462%
2025-05-22	23.0100	23.0100	23.000000	23.0000	-0.433%	1,752	+51.087%
2025-05-21	23.4000	24.4100	23.100000	23.1000	-0.645%	5,765	+50.433%
2025-05-20	23.2500	23.2500	23.250000	23.2500	+1.043%	361	+49.462%
2025-05-19	23.4000	23.4000	23.010000	23.0100	0.000%	580	+51.021%
2025-05-16	23.5000	23.5000	23.010000	23.0100	-2.500%	1,073	+51.021%
2025-05-15	24.2500	24.2500	23.600000	23.6000	+0.426%	1,245	+47.246%
2025-05-13	23.2500	23.5000	23.250000	23.5000	-3.570%	1,100	+47.872%
2025-05-12	24.3700	24.3700	24.370000	24.3700	+5.498%	100	+42.593%
2025-05-09	23.5000	23.5000	23.100000	23.1000	+3.309%	1,600	+50.433%
2025-05-05	22.4550	22.4550	22.360000	22.3600	+0.494%	1,010	+55.411%
2025-05-02	22.7500	22.7500	22.250000	22.2500	-2.198%	1,300	+56.180%
2025-05-01	22.7500	22.7500	22.750000	22.7500	0.000%	100	+52.747%
2025-04-30	23.0000	23.0000	22.750000	22.7500	-1.622%	245	+52.747%
2025-04-29	23.6600	23.6600	23.000000	23.1250	+1.671%	500	+50.270%
2025-04-28	22.9900	22.9900	22.745000	22.7450	-1.066%	550	+52.781%
2025-04-25	22.4000	22.9900	22.400000	22.9900	+6.930%	498	+51.153%
2025-04-23	21.4000	21.5000	21.400000	21.5000	+0.467%	800	+61.628%
2025-04-22	21.5000	21.5000	21.010000	21.4000	-2.727%	12,920	+62.383%
2025-04-15	21.3000	22.0000	21.160000	22.0000	0.000%	3,300	+57.955%
2025-04-09	22.0000	22.0000	22.000000	22.0000	+4.762%	100	+57.955%
2025-04-07	21.8500	21.8500	20.999900	20.9999	-4.110%	690	+65.477%
2025-04-04	21.9000	21.9000	21.900000	21.9000	0.000%	160	+58.676%
2025-04-03	22.0500	22.0500	21.900000	21.9000	-0.797%	612	+58.676%
2025-03-24	22.1100	22.1100	22.076000	22.0760	-0.154%	500	+57.411%
2025-03-21	22.1100	22.1100	22.110000	22.1100	+0.454%	202	+57.169%
2025-03-17	22.4000	22.4000	22.010000	22.0100	-1.741%	500	+57.883%
2025-03-14	22.4000	22.4000	22.400000	22.4000	-0.045%	100	+55.134%
2025-03-13	22.4100	22.4100	22.410000	22.4100	-0.621%	500	+55.065%
2025-03-11	22.5150	22.5500	22.410000	22.5500	+0.044%	4,364	+54.102%
2025-03-10	23.4500	23.4500	22.540000	22.5400	-5.095%	6,490	+54.170%
2025-03-07	23.2500	23.7500	23.250000	23.7500	+3.939%	300	+46.316%
2025-02-28	23.3500	23.3500	22.850000	22.8500	-1.720%	2,151	+52.079%
2025-02-26	23.2300	23.2500	23.230000	23.2500	0.000%	736	+49.462%
2025-02-25	23.2310	23.2500	22.870000	23.2500	+1.662%	923	+49.462%
2025-02-24	22.8700	22.8700	22.870000	22.8700	0.000%	500	+51.946%
2025-02-21	22.8700	22.8700	22.870000	22.8700	-0.565%	500	+51.946%
2025-02-19	23.1250	23.1250	23.000000	23.0000	-0.648%	798	+51.087%
2025-02-18	23.2500	23.2500	23.150000	23.1500	-0.857%	300	+50.108%
2025-02-14	23.3500	23.3500	23.350000	23.3500	+0.647%	120	+48.822%
2025-02-13	23.9600	23.9600	23.200000	23.2000	-3.293%	1,300	+49.784%
2025-02-12	24.1000	24.1000	23.990000	23.9900	-1.194%	406	+44.852%
2025-02-11	24.2500	24.2800	24.182500	24.2800	+0.124%	4,101	+43.122%
2025-02-10	23.7000	24.2500	23.700000	24.2500	+1.042%	3,698	+43.299%
2025-02-07	23.2000	24.0000	23.200000	24.0000	+3.448%	3,300	+44.792%
2025-02-06	23.1500	23.2000	23.150000	23.2000	+0.870%	3,400	+49.784%
2025-02-05	22.7700	23.0000	22.770000	23.0000	+3.510%	2,400	+51.087%
2025-02-04	22.2200	22.2200	22.220000	22.2200	+0.817%	200	+56.391%
2025-02-03	22.0400	22.0400	22.040000	22.0400	-2.044%	200	+57.668%
2025-01-30	22.0860	22.5000	22.086000	22.5000	+2.087%	515	+54.444%
2025-01-23	22.0960	22.0960	22.040000	22.0400	0.000%	300	+57.668%
2025-01-17	22.0400	22.0400	22.040000	22.0400	+0.091%	100	+57.668%
2025-01-13	22.0878	22.0878	22.020000	22.0200	-1.034%	1,401	+57.811%
2025-01-07	22.3500	22.3500	22.240000	22.2500	-0.224%	1,300	+56.180%
2025-01-06	22.0000	22.3000	22.000000	22.3000	+1.410%	200	+55.830%
2025-01-02	21.4000	21.9900	21.400000	21.9900	+3.046%	898	+58.026%
2024-12-31	21.3200	21.3400	21.320000	21.3400	+0.898%	200	+62.840%
2024-12-30	21.0000	21.1500	20.959500	21.1500	+0.714%	898	+64.303%
2024-12-26	21.0000	21.0000	21.000000	21.0000	0.000%	300	+65.476%
2024-12-23	21.0000	21.0000	21.000000	21.0000	-0.662%	600	+65.476%
2024-12-18	21.0000	21.1400	21.000000	21.1400	+0.190%	410	+64.380%
2024-12-13	21.0000	21.1000	20.911000	21.1000	+1.687%	500	+64.692%
2024-12-11	20.5000	20.7500	20.500000	20.7500	+3.750%	586	+67.470%
2024-12-09	20.0000	20.0000	20.000000	20.0000	0.000%	1,000	+73.750%
2024-12-05	20.0000	20.0000	20.000000	20.0000	-1.235%	100	+73.750%
2024-12-04	20.2500	20.2500	20.250000	20.2500	-1.220%	100	+71.605%
2024-12-03	20.5000	20.5000	20.500000	20.5000	-0.243%	100	+69.512%
2024-12-02	20.2700	20.5500	20.270000	20.5500	+0.244%	219	+69.100%
2024-11-27	20.3500	20.5000	20.350000	20.5000	+2.500%	3,000	+69.512%
2024-11-26	20.0000	20.0000	20.000000	20.0000	0.000%	515	+73.750%
2024-11-25	20.0000	20.0000	20.000000	20.0000	-0.990%	1,000	+73.750%
2024-11-21	20.2000	20.2000	20.200000	20.2000	+1.000%	123	+72.030%
2024-11-19	20.0000	20.0000	19.420000	20.0000	-1.235%	2,400	+73.750%
2024-11-14	20.2500	20.2500	20.250000	20.2500	+1.250%	300	+71.605%
2024-11-11	20.0000	20.0000	20.000000	20.0000	-4.762%	1,020	+73.750%
2024-11-07	21.0000	21.0000	21.000000	21.0000	-1.176%	209	+65.476%
2024-11-06	20.0000	21.2500	20.000000	21.2500	+7.595%	600	+63.529%
2024-11-01	19.7500	19.7500	19.750000	19.7500	-1.250%	300	+75.949%
2024-10-31	21.5000	21.5000	19.899900	20.0000	-6.207%	1,880	+73.750%
2024-10-30	18.8000	21.8500	18.800000	21.3235	+13.725%	900	+62.966%
2024-10-29	18.7500	18.7500	18.750000	18.7500	+1.078%	335	+85.333%
2024-10-24	18.5500	18.5500	18.550000	18.5500	0.000%	228	+87.332%
2024-10-21	18.5500	18.5500	18.550000	18.5500	+0.270%	200	+87.332%
2024-10-18	18.4000	18.5000	18.400000	18.5000	+1.314%	200	+87.838%
2024-10-17	18.2600	18.4000	18.260000	18.2600	0.000%	1,006	+90.307%
2024-10-16	18.2600	18.2720	18.260000	18.2600	-0.976%	2,730	+90.307%
2024-10-14	18.4299	18.4400	18.429900	18.4400	+0.152%	500	+88.449%
2024-10-11	18.4120	18.4120	18.412000	18.4120	-0.098%	200	+88.736%
2024-10-10	18.4300	18.4300	18.430000	18.4300	-0.378%	115	+88.551%
2024-10-07	18.3000	18.5000	18.250000	18.5000	+1.092%	1,100	+87.838%
2024-10-02	18.3001	18.3001	18.300100	18.3001	-1.241%	572	+89.890%
2024-09-26	18.5300	18.5300	18.530000	18.5300	-0.909%	335	+87.534%
2024-09-19	18.6500	18.7000	18.650000	18.7000	+0.268%	200	+85.829%
2024-09-18	18.6500	18.6500	18.650000	18.6500	+0.811%	100	+86.327%
2024-09-13	18.4500	18.5000	18.450000	18.5000	+0.108%	330	+87.838%
2024-09-12	18.4800	18.4800	18.480000	18.4800	+0.928%	300	+88.041%
2024-09-10	18.3100	18.3100	18.310000	18.3100	-1.506%	200	+89.787%
2024-08-30	18.5900	18.5900	18.590000	18.5900	+0.486%	600	+86.928%
2024-08-29	18.5000	18.5000	18.500000	18.5000	-0.323%	701	+87.838%
2024-08-28	18.5000	18.5600	18.500000	18.5600	+1.421%	400	+87.231%
2024-08-27	18.2999	18.3000	18.299900	18.3000	+1.105%	200	+89.891%
2024-08-19	18.1000	18.1000	18.100000	18.1000	-1.630%	135	+91.989%
2024-08-15	18.3999	18.4000	18.399900	18.4000	-0.541%	200	+88.859%
2024-08-13	18.4500	18.5000	18.450000	18.5000	+0.271%	350	+87.838%
2024-08-06	18.4500	18.4500	18.450000	18.4500	0.000%	600	+88.347%
2024-08-02	18.4500	18.4500	18.450000	18.4500	+1.990%	3,200	+88.347%
2024-08-01	18.4100	18.4100	18.070000	18.0900	-6.026%	7,218	+92.095%
2024-07-31	19.2500	19.2500	19.250000	19.2500	+0.052%	100	+80.519%
2024-07-26	19.2400	19.2400	19.240000	19.2400	0.000%	100	+80.613%
2024-07-23	19.2400	19.2400	19.240000	19.2400	+4.793%	100	+80.613%
2024-07-16	18.4999	18.5000	18.360000	18.3600	-0.757%	800	+89.270%
2024-07-15	19.0000	19.0000	18.500000	18.5000	-2.632%	600	+87.838%
2024-07-09	19.0000	19.0000	19.000000	19.0000	+3.825%	200	+82.895%
2024-07-08	19.0000	19.0000	18.160000	18.3000	-3.684%	1,900	+89.891%
2024-07-05	18.8650	19.0000	18.865000	19.0000	+0.529%	975	+82.895%
2024-07-02	18.9000	19.0000	18.900000	18.9000	+3.562%	350	+83.862%
2024-07-01	18.5000	18.5000	18.250000	18.2500	-3.947%	350	+90.411%
2024-06-27	19.0000	19.0000	19.000000	19.0000	-1.093%	110	+82.895%
2024-06-25	19.2500	19.2500	19.210000	19.2100	+0.052%	340	+80.895%
2024-06-12	19.0000	19.5000	19.000000	19.2000	+5.205%	746	+80.990%
2024-06-05	18.2500	18.2500	18.250000	18.2500	+0.551%	766	+90.411%
2024-05-31	18.0000	18.1500	18.000000	18.1500	-0.548%	7,056	+91.460%
2024-05-30	18.2499	18.2500	18.249900	18.2500	+2.528%	200	+90.411%
2024-05-22	18.0000	18.5000	17.800000	17.8000	-0.836%	3,904	+95.225%
2024-05-21	18.0000	18.0000	17.950000	17.9500	-0.554%	3,095	+93.593%
2024-05-15	18.0500	18.0500	18.050000	18.0500	+0.278%	579	+92.521%
2024-05-10	18.0000	18.0000	18.000000	18.0000	+1.408%	500	+93.056%
2024-05-09	18.2600	18.2600	17.300000	17.7500	-3.533%	3,764	+95.775%
2024-04-29	18.4000	18.4000	18.400000	18.4000	0.000%	235	+88.859%
2024-04-26	18.4875	18.4875	18.400000	18.4000	-1.867%	400	+88.859%
2024-04-23	18.7500	18.7500	18.750000	18.7500	+1.902%	200	+85.333%
2024-04-19	18.4000	18.4000	18.400000	18.4000	+0.767%	100	+88.859%
2024-04-15	18.3200	18.3200	18.260000	18.2600	-3.895%	1,878	+90.307%
2024-03-28	19.0000	19.0000	19.000000	19.0000	+4.396%	750	+82.895%
2024-03-25	18.2000	18.2000	18.200000	18.2000	-2.933%	159	+90.934%
2024-03-14	18.6000	18.7500	18.600000	18.7500	+0.806%	300	+85.333%
2024-03-08	18.6000	18.6000	18.600000	18.6000	+0.541%	200	+86.828%
2024-03-06	18.4999	18.5000	18.499900	18.5000	+0.108%	200	+87.838%
2024-02-20	18.4799	18.4800	18.479900	18.4800	0.000%	1,012	+88.041%
2024-02-16	18.4000	18.5000	18.400000	18.4800	+0.435%	3,465	+88.041%
2024-02-05	18.4000	18.4000	18.400000	18.4000	+0.822%	100	+88.859%
2024-01-30	18.2500	18.2500	18.230000	18.2500	+0.829%	900	+90.411%
2024-01-24	18.1000	18.1000	18.100000	18.1000	+0.556%	143	+91.989%
2024-01-19	18.0000	18.0000	18.000000	18.0000	-1.639%	551	+93.056%
2024-01-17	18.3000	18.3000	18.300000	18.3000	+4.571%	341	+89.891%
2024-01-16	17.8300	17.8300	17.499900	17.5000	0.000%	1,025	+98.571%
2024-01-02	17.5000	17.5000	17.500000	17.5000	+0.114%	256	+98.571%
2023-12-21	17.0100	17.4800	17.010000	17.4800	+2.824%	303	+98.799%
2023-12-20	17.0000	17.0000	17.000000	17.0000	-0.643%	500	+104.412%
2023-12-18	17.2000	17.2000	17.110000	17.1100	0.000%	592	+103.098%
2023-12-15	17.1300	17.1300	17.110000	17.1100	+0.588%	790	+103.098%
2023-12-13	17.0100	17.0100	17.010000	17.0100	+1.552%	400	+104.292%
2023-12-07	16.7500	16.7500	16.750000	16.7500	-3.736%	143	+107.463%
2023-12-06	17.4000	17.4000	17.400000	17.4000	-0.571%	103	+99.713%
2023-12-04	17.2000	17.5000	17.000000	17.5000	+2.941%	2,888	+98.571%
2023-11-28	17.2500	17.2500	17.000000	17.0000	-7.859%	788	+104.412%
2023-11-22	18.4500	18.4500	18.450000	18.4500	+8.402%	200	+88.347%
2023-11-13	17.0200	17.0200	17.020000	17.0200	-8.000%	266	+104.172%
2023-11-10	18.5100	18.5100	18.500000	18.5000	-5.080%	550	+87.838%
2023-11-07	19.4900	19.4900	19.490000	19.4900	+3.947%	970	+78.297%
2023-11-06	18.7500	18.7500	18.750000	18.7500	-1.316%	200	+85.333%
2023-11-02	19.0000	19.0000	19.000000	19.0000	0.000%	100	+82.895%
2023-11-01	19.4500	19.4500	18.980000	19.0000	+8.571%	3,300	+82.895%
2023-10-27	17.5000	17.5000	17.500000	17.5000	+2.941%	100	+98.571%
2023-10-25	17.0000	17.0000	17.000000	17.0000	0.000%	130	+104.412%
2023-10-23	17.0000	17.0000	17.000000	17.0000	+0.001%	100	+104.412%
2023-10-20	16.9999	16.9999	16.999900	16.9999	+1.796%	200	+104.413%
2023-10-18	16.4000	16.9999	16.400000	16.7000	-1.183%	3,161	+108.084%
2023-09-25	16.9000	16.9000	16.900000	16.9000	0.000%	158	+105.621%
2023-09-20	17.2000	17.2000	16.900000	16.9000	0.000%	637	+105.621%
2023-09-14	16.9000	16.9000	16.900000	16.9000	+0.476%	572	+105.621%
2023-09-13	16.8200	16.8200	16.820000	16.8200	-5.506%	197	+106.599%
2023-09-07	17.8000	17.8000	17.800000	17.8000	+1.714%	100	+95.225%
2023-09-06	17.5000	17.5000	17.500000	17.5000	-7.309%	5,015	+98.571%
2023-08-31	18.0000	18.8800	18.000000	18.8800	+12.247%	218	+84.057%
2023-08-17	16.8200	16.8200	16.820000	16.8200	-1.059%	122	+106.599%
2023-08-15	17.0000	17.0000	17.000000	17.0000	0.000%	100	+104.412%
2023-08-08	17.0000	17.0000	17.000000	17.0000	-12.821%	550	+104.412%
2023-07-31	19.4500	19.5000	19.450000	19.5000	0.000%	400	+78.205%
2023-07-18	17.2499	19.5000	17.249900	19.5000	+11.429%	300	+78.205%
2023-07-17	17.5000	17.5000	17.500000	17.5000	0.000%	100	+98.571%
2023-07-13	17.5000	17.5000	17.500000	17.5000	0.000%	100	+98.571%
2023-07-11	17.4999	17.5000	17.499900	17.5000	+4.478%	257	+98.571%
2023-07-06	16.7500	16.7500	16.750000	16.7500	-5.634%	1,210	+107.463%
2023-06-29	17.7500	17.7500	17.750000	17.7500	0.000%	100	+95.775%
2023-06-06	17.7500	17.7500	17.750000	17.7500	-13.415%	184	+95.775%
2023-05-30	18.0000	20.5000	18.000000	20.5000	+13.889%	1,050	+69.512%
2023-05-26	18.0000	18.0000	18.000000	18.0000	0.000%	206	+93.056%
2023-05-25	17.5600	18.0000	17.474200	18.0000	+5.882%	800	+93.056%
2023-05-24	16.7800	17.0000	16.780000	17.0000	+1.191%	3,009	+104.412%
2023-05-19	16.7999	16.7999	16.799900	16.7999	+3.384%	100	+106.846%
2023-05-12	16.2500	16.2500	16.250000	16.2500	-0.915%	618	+113.846%
2023-05-11	16.1000	16.4000	16.100000	16.4000	-2.959%	615	+111.890%
2023-05-01	16.9000	16.9000	16.900000	16.9000	-0.295%	121	+105.621%
2023-04-26	16.8125	16.9500	16.812500	16.9500	+4.308%	1,342	+105.015%
2023-04-20	16.2500	16.2500	16.250000	16.2500	-4.412%	1,747	+113.846%
2023-04-13	16.9500	17.0000	16.950000	17.0000	+3.343%	278	+104.412%
2023-04-10	16.2500	16.4500	16.250000	16.4500	+1.543%	328	+111.246%
2023-04-04	16.2000	16.2000	16.200000	16.2000	+5.537%	1,000	+114.506%
2023-03-22	15.8500	15.8500	15.350000	15.3500	-3.155%	1,038	+126.384%
2023-03-17	15.8500	15.8500	15.850000	15.8500	0.000%	994	+119.243%
2023-03-15	16.2600	16.2600	15.350000	15.8500	-9.429%	600	+119.243%
2023-03-09	17.5000	17.5000	17.500000	17.5000	-2.778%	100	+98.571%
2023-02-24	18.0000	18.0000	18.000000	18.0000	0.000%	139	+93.056%
2023-02-21	18.0000	18.0000	18.000000	18.0000	+2.857%	170	+93.056%
2023-02-17	17.5000	17.5000	17.500000	17.5000	0.000%	1,500	+98.571%
2023-02-07	16.1900	17.5000	16.190000	17.5000	+8.091%	740	+98.571%
2023-02-06	16.1900	16.1900	16.190000	16.1900	+1.188%	100	+114.639%
2023-02-03	15.7500	16.0000	15.750000	16.0000	+0.063%	13,134	+117.188%
2023-02-02	15.9900	15.9900	15.989900	15.9899	+1.523%	500	+117.325%
2023-02-01	15.7500	15.7500	15.750000	15.7500	-1.563%	200	+120.635%
2023-01-30	14.7500	16.0000	14.750000	16.0000	+8.475%	400	+117.188%
2023-01-27	14.2500	14.7500	14.250000	14.7500	+3.509%	1,406	+135.593%
2023-01-24	14.4000	14.4000	14.249900	14.2500	-1.042%	420	+143.860%
2023-01-23	14.4000	14.4000	14.400000	14.4000	+2.857%	100	+141.319%
2023-01-19	13.8500	14.0000	13.800000	14.0000	+0.001%	660	+148.214%
2023-01-18	13.9999	13.9999	13.999900	13.9999	-0.710%	100	+148.216%
2023-01-09	14.1100	14.1100	14.100000	14.1000	-0.704%	686	+146.454%
2022-12-19	13.9000	14.2000	13.800000	14.2000	+2.158%	2,000	+144.718%
2022-12-16	13.9000	13.9000	13.900000	13.9000	-2.456%	210	+150.000%
2022-12-13	14.2500	14.2500	14.250000	14.2500	+3.636%	100	+143.860%
2022-12-09	15.0000	15.0000	13.750000	13.7500	-13.468%	948	+152.727%
2022-11-25	15.8900	15.8900	15.890000	15.8900	+0.890%	100	+118.691%
2022-11-21	15.8899	15.8899	15.499900	15.7499	+4.999%	2,010	+120.636%
2022-11-15	15.0000	15.0000	15.000000	15.0000	+3.448%	100	+131.667%
2022-11-11	15.0100	15.0100	14.500000	14.5000	-9.375%	330	+139.655%
2022-11-10	16.0000	16.0000	16.000000	16.0000	+3.896%	400	+117.188%
2022-11-07	15.4000	15.4000	15.400000	15.4000	-6.326%	100	+125.649%
2022-10-28	16.4400	16.4400	16.440000	16.4400	0.000%	392	+111.375%
2022-10-27	16.4500	18.0000	16.000000	16.4400	+17.429%	3,951	+111.375%
2022-10-26	14.0000	14.0000	14.000000	14.0000	0.000%	726	+148.214%
2022-10-21	13.2999	14.0000	13.299900	14.0000	+7.692%	7,812	+148.214%
2022-10-20	13.6000	13.6000	12.550000	13.0000	-4.412%	4,877	+167.308%
2022-10-19	13.8000	13.8000	13.600000	13.6000	-3.887%	2,788	+155.515%
2022-10-17	14.1500	14.1500	14.150000	14.1500	0.000%	200	+145.583%
2022-10-05	14.1500	14.1500	14.150000	14.1500	0.000%	100	+145.583%
2022-09-29	14.5000	14.5000	14.150000	14.1500	-4.068%	200	+145.583%
2022-09-15	14.7499	14.7500	14.749900	14.7500	-1.667%	400	+135.593%
2022-08-29	15.0000	15.0000	15.000000	15.0000	+8.303%	100	+131.667%
2022-08-15	13.8500	13.8500	13.850000	13.8500	+0.727%	3,800	+150.903%
2022-08-11	13.7500	13.7500	13.750000	13.7500	+3.306%	100	+152.727%
2022-08-09	14.0000	14.0000	13.310000	13.3100	-14.129%	4,308	+161.082%

.dark-mode .blvGRc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .blvGRc{ color: #333333; background-color: white; border: 2px solid #333333; }ALBYCOMMUTY CAP BNCSHS INCstock OTC

ALBY
COMMUTY CAP BNCSHS INC
stock OTC