Dark

ALBY
COMMUTY CAP BNCSHS INC
stock OTC

EOD

Jul 28, 2026

32.35USD+1.094%(+0.35)1,000

Pre-market

0.00USD-100.000%(-31.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	32.3500	32.3500	32.3500	32.3500	+1.094%	1,000	0.000%
2026-07-27	32.1600	32.3300	32.0000	32.0000	+0.031%	1,000	+1.094%
2026-07-24	31.9900	31.9900	31.9900	31.9900	0.000%	100	+1.125%
2026-07-23	32.0500	32.0500	31.9900	31.9900	-1.052%	200	+1.125%
2026-07-22	32.3300	32.3300	32.3300	32.3300	+1.063%	100	+0.062%
2026-07-16	31.9900	31.9900	31.9900	31.9900	+0.851%	100	+1.125%
2026-07-15	30.7800	31.7200	30.7500	31.7200	+1.994%	2,040	+1.986%
2026-07-13	31.1000	31.1000	31.1000	31.1000	-3.805%	100	+4.019%
2026-06-26	32.3300	32.3300	32.3300	32.3300	+5.447%	200	+0.062%
2026-06-25	31.9000	31.9000	30.6500	30.6600	-4.188%	3,580	+5.512%
2026-06-24	32.1500	32.1500	32.0000	32.0000	-0.498%	1,875	+1.094%
2026-06-22	32.1600	32.1600	32.1600	32.1600	-2.545%	515	+0.591%
2026-06-17	33.0000	33.0000	33.0000	33.0000	+0.457%	101	-1.970%
2026-06-04	32.6500	32.8500	32.6500	32.8500	+0.613%	503	-1.522%
2026-06-03	30.9000	32.6500	30.9000	32.6500	+0.031%	954	-0.919%
2026-05-21	32.6400	32.6400	32.6400	32.6400	0.000%	101	-0.888%
2026-05-20	32.6400	32.6400	32.6400	32.6400	-0.031%	145	-0.888%
2026-05-07	32.6500	32.6500	32.6500	32.6500	+5.119%	306	-0.919%
2026-05-06	31.0600	31.0600	31.0600	31.0600	-4.870%	183	+4.153%
2026-05-05	32.6500	32.6500	32.6500	32.6500	+0.835%	100	-0.919%
2026-05-04	32.6500	32.7095	32.3797	32.3797	-1.909%	600	-0.092%
2026-05-01	32.6500	33.0100	32.4380	33.0100	+10.033%	600	-1.999%
2026-04-23	29.6900	30.0000	29.6900	30.0000	+0.840%	2,240	+7.833%
2026-04-21	29.7500	29.7500	29.7500	29.7500	0.000%	101	+8.739%
2026-04-14	29.7500	29.7500	29.7500	29.7500	-0.833%	200	+8.739%
2026-04-02	30.0000	30.0000	30.0000	30.0000	+0.840%	100	+7.833%
2026-03-19	29.7500	29.7500	29.7500	29.7500	+0.847%	1,060	+8.739%
2026-03-17	29.5000	29.5000	29.5000	29.5000	0.000%	500	+9.661%
2026-03-12	29.2500	29.5000	29.2500	29.5000	0.000%	1,000	+9.661%
2026-03-09	29.5000	29.5000	29.5000	29.5000	0.000%	373	+9.661%
2026-03-04	29.5000	29.5000	29.5000	29.5000	+1.008%	300	+9.661%
2026-02-23	29.3500	29.3500	29.2000	29.2055	-1.830%	20,350	+10.767%
2026-02-20	29.7500	29.7500	29.7500	29.7500	-0.767%	300	+8.739%
2026-02-19	29.5000	29.9800	29.5000	29.9800	+2.777%	1,002	+7.905%
2026-02-17	29.1960	29.1960	29.1700	29.1700	-1.085%	490	+10.902%
2026-02-13	29.4900	29.4900	29.4900	29.4900	+0.191%	987	+9.698%
2026-02-12	29.5000	29.5000	29.4337	29.4337	-0.123%	1,200	+9.908%
2026-02-11	29.4500	29.4700	29.4500	29.4700	+2.504%	2,000	+9.773%
2026-02-06	28.7500	28.7500	28.7500	28.7500	-0.862%	306	+12.522%
2026-02-05	29.1000	29.1000	29.0000	29.0000	0.000%	700	+11.552%
2026-02-04	29.0000	29.0000	29.0000	29.0000	-0.344%	110	+11.552%
2026-02-03	29.0300	29.1000	29.0000	29.1000	+0.241%	2,280	+11.168%
2026-01-30	29.0300	29.0300	29.0300	29.0300	-0.069%	1,100	+11.436%
2026-01-21	29.1100	29.1100	29.0500	29.0500	-0.438%	1,440	+11.360%
2026-01-15	29.0300	29.1779	29.0300	29.1779	-2.740%	510	+10.872%
2026-01-07	29.1200	30.0000	29.1200	30.0000	+1.695%	7,212	+7.833%
2026-01-02	29.5000	29.5000	29.5000	29.5000	+0.855%	300	+9.661%
2025-12-23	29.2500	29.2500	29.2400	29.2500	+1.739%	2,400	+10.598%
2025-12-19	28.8000	28.9000	28.7500	28.7500	-1.709%	1,166	+12.522%
2025-12-18	29.0000	29.2823	29.0000	29.2500	+0.862%	1,200	+10.598%
2025-12-16	29.0000	29.0000	29.0000	29.0000	-0.855%	174	+11.552%
2025-12-11	29.2700	29.2700	29.2500	29.2500	-0.205%	500	+10.598%
2025-12-10	29.2500	29.3100	29.2500	29.3100	-1.479%	1,010	+10.372%
2025-12-09	29.7500	29.7500	29.7500	29.7500	-0.201%	200	+8.739%
2025-12-05	29.8100	29.8100	29.8100	29.8100	-0.134%	100	+8.521%
2025-12-02	29.8738	29.8738	29.8500	29.8500	0.000%	1,000	+8.375%
2025-11-25	29.9000	29.9000	29.8500	29.8500	-0.167%	601	+8.375%
2025-11-24	29.9000	29.9000	29.9000	29.9000	-0.333%	4,803	+8.194%
2025-11-18	30.0000	30.0000	30.0000	30.0000	0.000%	1,100	+7.833%
2025-11-12	30.0000	30.0000	30.0000	30.0000	0.000%	503	+7.833%
2025-11-07	30.0000	30.0000	30.0000	30.0000	-0.498%	161	+7.833%
2025-11-03	30.5000	30.9000	30.1500	30.1500	-0.331%	1,600	+7.297%
2025-10-31	30.2500	30.2500	30.2500	30.2500	-0.357%	1,803	+6.942%
2025-10-30	30.2500	30.3585	30.2500	30.3585	+0.798%	1,800	+6.560%
2025-10-16	30.0400	30.1182	30.0400	30.1182	+0.260%	2,000	+7.410%
2025-10-10	30.0400	30.0400	30.0400	30.0400	-0.199%	200	+7.690%
2025-10-09	30.1000	30.1000	30.1000	30.1000	+0.233%	1,000	+7.475%
2025-10-08	30.0300	30.0300	30.0300	30.0300	+0.267%	1,000	+7.726%
2025-10-06	29.0000	29.9800	29.0000	29.9500	+1.525%	2,120	+8.013%
2025-09-26	29.5000	29.5000	29.5000	29.5000	0.000%	300	+9.661%
2025-09-25	29.5000	29.5000	29.5000	29.5000	+2.609%	100	+9.661%
2025-09-10	28.7400	28.7500	28.7400	28.7500	+2.679%	2,586	+12.522%
2025-09-09	28.0000	28.0000	28.0000	28.0000	+2.414%	400	+15.536%
2025-09-05	27.3400	27.3400	27.3400	27.3400	0.000%	300	+18.325%
2025-09-04	27.3400	27.3400	27.3400	27.3400	+0.220%	100	+18.325%
2025-09-02	27.2800	27.2800	27.2800	27.2800	-5.113%	587	+18.585%
2025-08-25	29.0000	29.0000	28.7400	28.7500	+5.389%	637	+12.522%
2025-08-22	27.2800	27.2800	27.2800	27.2800	-7.400%	277	+18.585%
2025-08-21	29.4600	29.4600	29.4600	29.4600	+3.368%	711	+9.810%
2025-08-20	28.5000	28.5000	28.4000	28.5000	+0.662%	8,569	+13.509%
2025-08-18	28.3125	28.3125	28.3125	28.3125	-0.658%	100	+14.260%
2025-08-15	28.5000	28.5000	28.5000	28.5000	0.000%	1,289	+13.509%
2025-08-14	28.5000	28.5000	28.4375	28.5000	0.000%	543	+13.509%
2025-08-12	28.2500	28.5000	28.2500	28.5000	0.000%	390	+13.509%
2025-08-07	28.4750	28.5000	28.4750	28.5000	-0.350%	251	+13.509%
2025-08-01	28.6000	28.6000	28.6000	28.6000	+0.351%	579	+13.112%
2025-07-28	28.5000	28.5000	28.5000	28.5000	0.000%	543	+13.509%
2025-07-22	28.5000	28.5000	28.5000	28.5000	-4.968%	571	+13.509%
2025-07-17	28.0000	29.9900	27.8875	29.9900	+9.055%	1,729	+7.869%
2025-07-14	27.5000	27.5000	27.5000	27.5000	0.000%	501	+17.636%
2025-07-08	27.5000	27.5000	27.5000	27.5000	+1.852%	160	+17.636%
2025-07-02	27.0000	27.0000	27.0000	27.0000	+0.559%	760	+19.815%
2025-07-01	26.8500	26.8500	26.8500	26.8500	+0.374%	200	+20.484%
2025-06-23	26.7500	26.7500	26.7500	26.7500	+0.753%	100	+20.935%
2025-06-11	26.5500	26.5500	26.5500	26.5500	+1.143%	215	+21.846%
2025-06-10	26.2500	26.2500	26.2500	26.2500	+0.962%	120	+23.238%
2025-06-06	26.0000	26.0000	26.0000	26.0000	0.000%	215	+24.423%
2025-06-05	26.0500	26.0500	26.0000	26.0000	-1.220%	582	+24.423%
2025-06-03	26.7501	27.0625	26.3210	26.3210	-1.604%	15,332	+22.906%
2025-06-02	27.0100	27.0100	26.7500	26.7500	-0.963%	5,258	+20.935%
2025-05-30	26.7500	27.1988	26.7500	27.0100	-2.138%	7,973	+19.770%
2025-05-29	27.0200	27.6500	27.0000	27.6000	+5.666%	16,712	+17.210%
2025-05-28	24.9200	26.1200	24.9200	26.1200	+4.900%	13,587	+23.851%
2025-05-27	23.2500	24.9000	23.2400	24.9000	+7.097%	8,767	+29.920%
2025-05-23	23.0000	23.2500	22.7500	23.2500	+1.087%	4,436	+39.140%
2025-05-22	23.0100	23.0100	23.0000	23.0000	-0.433%	1,752	+40.652%
2025-05-21	23.4000	24.4100	23.1000	23.1000	-0.645%	5,765	+40.043%
2025-05-20	23.2500	23.2500	23.2500	23.2500	+1.043%	361	+39.140%
2025-05-19	23.4000	23.4000	23.0100	23.0100	0.000%	580	+40.591%
2025-05-16	23.5000	23.5000	23.0100	23.0100	-2.500%	1,073	+40.591%
2025-05-15	24.2500	24.2500	23.6000	23.6000	+0.426%	1,245	+37.076%
2025-05-13	23.2500	23.5000	23.2500	23.5000	-3.570%	1,100	+37.660%
2025-05-12	24.3700	24.3700	24.3700	24.3700	+5.498%	100	+32.745%
2025-05-09	23.5000	23.5000	23.1000	23.1000	+3.309%	1,600	+40.043%
2025-05-05	22.4550	22.4550	22.3600	22.3600	+0.494%	1,010	+44.678%
2025-05-02	22.7500	22.7500	22.2500	22.2500	-2.198%	1,300	+45.393%
2025-05-01	22.7500	22.7500	22.7500	22.7500	0.000%	100	+42.198%
2025-04-30	23.0000	23.0000	22.7500	22.7500	-1.622%	245	+42.198%
2025-04-29	23.6600	23.6600	23.0000	23.1250	+1.671%	500	+39.892%
2025-04-28	22.9900	22.9900	22.7450	22.7450	-1.066%	550	+42.229%
2025-04-25	22.4000	22.9900	22.4000	22.9900	+6.930%	498	+40.713%
2025-04-23	21.4000	21.5000	21.4000	21.5000	+0.467%	800	+50.465%
2025-04-22	21.5000	21.5000	21.0100	21.4000	-2.727%	12,920	+51.168%
2025-04-15	21.3000	22.0000	21.1600	22.0000	0.000%	3,300	+47.045%
2025-04-09	22.0000	22.0000	22.0000	22.0000	+4.762%	100	+47.045%
2025-04-07	21.8500	21.8500	20.9999	20.9999	-4.110%	690	+54.048%
2025-04-04	21.9000	21.9000	21.9000	21.9000	0.000%	160	+47.717%
2025-04-03	22.0500	22.0500	21.9000	21.9000	-0.797%	612	+47.717%
2025-03-24	22.1100	22.1100	22.0760	22.0760	-0.154%	500	+46.539%
2025-03-21	22.1100	22.1100	22.1100	22.1100	+0.454%	202	+46.314%
2025-03-17	22.4000	22.4000	22.0100	22.0100	-1.741%	500	+46.979%
2025-03-14	22.4000	22.4000	22.4000	22.4000	-0.045%	100	+44.420%
2025-03-13	22.4100	22.4100	22.4100	22.4100	-0.621%	500	+44.355%
2025-03-11	22.5150	22.5500	22.4100	22.5500	+0.044%	4,364	+43.459%
2025-03-10	23.4500	23.4500	22.5400	22.5400	-5.095%	6,490	+43.523%
2025-03-07	23.2500	23.7500	23.2500	23.7500	+3.939%	300	+36.211%
2025-02-28	23.3500	23.3500	22.8500	22.8500	-1.720%	2,151	+41.575%
2025-02-26	23.2300	23.2500	23.2300	23.2500	0.000%	736	+39.140%
2025-02-25	23.2310	23.2500	22.8700	23.2500	+1.662%	923	+39.140%
2025-02-24	22.8700	22.8700	22.8700	22.8700	0.000%	500	+41.452%
2025-02-21	22.8700	22.8700	22.8700	22.8700	-0.565%	500	+41.452%
2025-02-19	23.1250	23.1250	23.0000	23.0000	-0.648%	798	+40.652%
2025-02-18	23.2500	23.2500	23.1500	23.1500	-0.857%	300	+39.741%
2025-02-14	23.3500	23.3500	23.3500	23.3500	+0.647%	120	+38.544%
2025-02-13	23.9600	23.9600	23.2000	23.2000	-3.293%	1,300	+39.440%
2025-02-12	24.1000	24.1000	23.9900	23.9900	-1.194%	406	+34.848%
2025-02-11	24.2500	24.2800	24.1825	24.2800	+0.124%	4,101	+33.237%
2025-02-10	23.7000	24.2500	23.7000	24.2500	+1.042%	3,698	+33.402%
2025-02-07	23.2000	24.0000	23.2000	24.0000	+3.448%	3,300	+34.792%
2025-02-06	23.1500	23.2000	23.1500	23.2000	+0.870%	3,400	+39.440%
2025-02-05	22.7700	23.0000	22.7700	23.0000	+3.510%	2,400	+40.652%
2025-02-04	22.2200	22.2200	22.2200	22.2200	+0.817%	200	+45.590%
2025-02-03	22.0400	22.0400	22.0400	22.0400	-2.044%	200	+46.779%
2025-01-30	22.0860	22.5000	22.0860	22.5000	+2.087%	515	+43.778%
2025-01-23	22.0960	22.0960	22.0400	22.0400	0.000%	300	+46.779%
2025-01-17	22.0400	22.0400	22.0400	22.0400	+0.091%	100	+46.779%
2025-01-13	22.0878	22.0878	22.0200	22.0200	-1.034%	1,401	+46.912%
2025-01-07	22.3500	22.3500	22.2400	22.2500	-0.224%	1,300	+45.393%
2025-01-06	22.0000	22.3000	22.0000	22.3000	+1.410%	200	+45.067%
2025-01-02	21.4000	21.9900	21.4000	21.9900	+3.046%	898	+47.112%
2024-12-31	21.3200	21.3400	21.3200	21.3400	+0.898%	200	+51.593%
2024-12-30	21.0000	21.1500	20.9595	21.1500	+0.714%	898	+52.955%
2024-12-26	21.0000	21.0000	21.0000	21.0000	0.000%	300	+54.048%
2024-12-23	21.0000	21.0000	21.0000	21.0000	-0.662%	600	+54.048%
2024-12-18	21.0000	21.1400	21.0000	21.1400	+0.190%	410	+53.027%
2024-12-13	21.0000	21.1000	20.9110	21.1000	+1.687%	500	+53.318%
2024-12-11	20.5000	20.7500	20.5000	20.7500	+3.750%	586	+55.904%
2024-12-09	20.0000	20.0000	20.0000	20.0000	0.000%	1,000	+61.750%
2024-12-05	20.0000	20.0000	20.0000	20.0000	-1.235%	100	+61.750%
2024-12-04	20.2500	20.2500	20.2500	20.2500	-1.220%	100	+59.753%
2024-12-03	20.5000	20.5000	20.5000	20.5000	-0.243%	100	+57.805%
2024-12-02	20.2700	20.5500	20.2700	20.5500	+0.244%	219	+57.421%
2024-11-27	20.3500	20.5000	20.3500	20.5000	+2.500%	3,000	+57.805%
2024-11-26	20.0000	20.0000	20.0000	20.0000	0.000%	515	+61.750%
2024-11-25	20.0000	20.0000	20.0000	20.0000	-0.990%	1,000	+61.750%
2024-11-21	20.2000	20.2000	20.2000	20.2000	+1.000%	123	+60.149%
2024-11-19	20.0000	20.0000	19.4200	20.0000	-1.235%	2,400	+61.750%
2024-11-14	20.2500	20.2500	20.2500	20.2500	+1.250%	300	+59.753%
2024-11-11	20.0000	20.0000	20.0000	20.0000	-4.762%	1,020	+61.750%
2024-11-07	21.0000	21.0000	21.0000	21.0000	-1.176%	209	+54.048%
2024-11-06	20.0000	21.2500	20.0000	21.2500	+7.595%	600	+52.235%
2024-11-01	19.7500	19.7500	19.7500	19.7500	-1.250%	300	+63.797%
2024-10-31	21.5000	21.5000	19.8999	20.0000	-6.207%	1,880	+61.750%
2024-10-30	18.8000	21.8500	18.8000	21.3235	+13.725%	900	+51.711%
2024-10-29	18.7500	18.7500	18.7500	18.7500	+1.078%	335	+72.533%
2024-10-24	18.5500	18.5500	18.5500	18.5500	0.000%	228	+74.394%
2024-10-21	18.5500	18.5500	18.5500	18.5500	+0.270%	200	+74.394%
2024-10-18	18.4000	18.5000	18.4000	18.5000	+1.314%	200	+74.865%
2024-10-17	18.2600	18.4000	18.2600	18.2600	0.000%	1,006	+77.163%
2024-10-16	18.2600	18.2720	18.2600	18.2600	-0.976%	2,730	+77.163%
2024-10-14	18.4299	18.4400	18.4299	18.4400	+0.152%	500	+75.434%
2024-10-11	18.4120	18.4120	18.4120	18.4120	-0.098%	200	+75.701%
2024-10-10	18.4300	18.4300	18.4300	18.4300	-0.378%	115	+75.529%
2024-10-07	18.3000	18.5000	18.2500	18.5000	+1.092%	1,100	+74.865%
2024-10-02	18.3001	18.3001	18.3001	18.3001	-1.241%	572	+76.775%
2024-09-26	18.5300	18.5300	18.5300	18.5300	-0.909%	335	+74.582%
2024-09-19	18.6500	18.7000	18.6500	18.7000	+0.268%	200	+72.995%
2024-09-18	18.6500	18.6500	18.6500	18.6500	+0.811%	100	+73.458%
2024-09-13	18.4500	18.5000	18.4500	18.5000	+0.108%	330	+74.865%
2024-09-12	18.4800	18.4800	18.4800	18.4800	+0.928%	300	+75.054%
2024-09-10	18.3100	18.3100	18.3100	18.3100	-1.506%	200	+76.679%
2024-08-30	18.5900	18.5900	18.5900	18.5900	+0.486%	600	+74.018%
2024-08-29	18.5000	18.5000	18.5000	18.5000	-0.323%	701	+74.865%
2024-08-28	18.5000	18.5600	18.5000	18.5600	+1.421%	400	+74.300%
2024-08-27	18.2999	18.3000	18.2999	18.3000	+1.105%	200	+76.776%
2024-08-19	18.1000	18.1000	18.1000	18.1000	-1.630%	135	+78.729%
2024-08-15	18.3999	18.4000	18.3999	18.4000	-0.541%	200	+75.815%
2024-08-13	18.4500	18.5000	18.4500	18.5000	+0.271%	350	+74.865%
2024-08-06	18.4500	18.4500	18.4500	18.4500	0.000%	600	+75.339%
2024-08-02	18.4500	18.4500	18.4500	18.4500	+1.990%	3,200	+75.339%
2024-08-01	18.4100	18.4100	18.0700	18.0900	-6.026%	7,218	+78.828%
2024-07-31	19.2500	19.2500	19.2500	19.2500	+0.052%	100	+68.052%
2024-07-26	19.2400	19.2400	19.2400	19.2400	0.000%	100	+68.139%
2024-07-23	19.2400	19.2400	19.2400	19.2400	+4.793%	100	+68.139%
2024-07-16	18.4999	18.5000	18.3600	18.3600	-0.757%	800	+76.198%
2024-07-15	19.0000	19.0000	18.5000	18.5000	-2.632%	600	+74.865%
2024-07-09	19.0000	19.0000	19.0000	19.0000	+3.825%	200	+70.263%
2024-07-08	19.0000	19.0000	18.1600	18.3000	-3.684%	1,900	+76.776%
2024-07-05	18.8650	19.0000	18.8650	19.0000	+0.529%	975	+70.263%
2024-07-02	18.9000	19.0000	18.9000	18.9000	+3.562%	350	+71.164%
2024-07-01	18.5000	18.5000	18.2500	18.2500	-3.947%	350	+77.260%
2024-06-27	19.0000	19.0000	19.0000	19.0000	-1.093%	110	+70.263%
2024-06-25	19.2500	19.2500	19.2100	19.2100	+0.052%	340	+68.402%
2024-06-12	19.0000	19.5000	19.0000	19.2000	+5.205%	746	+68.490%
2024-06-05	18.2500	18.2500	18.2500	18.2500	+0.551%	766	+77.260%
2024-05-31	18.0000	18.1500	18.0000	18.1500	-0.548%	7,056	+78.237%
2024-05-30	18.2499	18.2500	18.2499	18.2500	+2.528%	200	+77.260%
2024-05-22	18.0000	18.5000	17.8000	17.8000	-0.836%	3,904	+81.742%
2024-05-21	18.0000	18.0000	17.9500	17.9500	-0.554%	3,095	+80.223%
2024-05-15	18.0500	18.0500	18.0500	18.0500	+0.278%	579	+79.224%
2024-05-10	18.0000	18.0000	18.0000	18.0000	+1.408%	500	+79.722%
2024-05-09	18.2600	18.2600	17.3000	17.7500	-3.533%	3,764	+82.254%
2024-04-29	18.4000	18.4000	18.4000	18.4000	0.000%	235	+75.815%
2024-04-26	18.4875	18.4875	18.4000	18.4000	-1.867%	400	+75.815%
2024-04-23	18.7500	18.7500	18.7500	18.7500	+1.902%	200	+72.533%
2024-04-19	18.4000	18.4000	18.4000	18.4000	+0.767%	100	+75.815%
2024-04-15	18.3200	18.3200	18.2600	18.2600	-3.895%	1,878	+77.163%
2024-03-28	19.0000	19.0000	19.0000	19.0000	+4.396%	750	+70.263%
2024-03-25	18.2000	18.2000	18.2000	18.2000	-2.933%	159	+77.747%
2024-03-14	18.6000	18.7500	18.6000	18.7500	+0.806%	300	+72.533%
2024-03-08	18.6000	18.6000	18.6000	18.6000	+0.541%	200	+73.925%
2024-03-06	18.4999	18.5000	18.4999	18.5000	+0.108%	200	+74.865%
2024-02-20	18.4799	18.4800	18.4799	18.4800	0.000%	1,012	+75.054%
2024-02-16	18.4000	18.5000	18.4000	18.4800	+0.435%	3,465	+75.054%
2024-02-05	18.4000	18.4000	18.4000	18.4000	+0.822%	100	+75.815%
2024-01-30	18.2500	18.2500	18.2300	18.2500	+0.829%	900	+77.260%
2024-01-24	18.1000	18.1000	18.1000	18.1000	+0.556%	143	+78.729%
2024-01-19	18.0000	18.0000	18.0000	18.0000	-1.639%	551	+79.722%
2024-01-17	18.3000	18.3000	18.3000	18.3000	+4.571%	341	+76.776%
2024-01-16	17.8300	17.8300	17.4999	17.5000	0.000%	1,025	+84.857%
2024-01-02	17.5000	17.5000	17.5000	17.5000	+0.114%	256	+84.857%
2023-12-21	17.0100	17.4800	17.0100	17.4800	+2.824%	303	+85.069%
2023-12-20	17.0000	17.0000	17.0000	17.0000	-0.643%	500	+90.294%
2023-12-18	17.2000	17.2000	17.1100	17.1100	0.000%	592	+89.071%
2023-12-15	17.1300	17.1300	17.1100	17.1100	+0.588%	790	+89.071%
2023-12-13	17.0100	17.0100	17.0100	17.0100	+1.552%	400	+90.182%
2023-12-07	16.7500	16.7500	16.7500	16.7500	-3.736%	143	+93.134%
2023-12-06	17.4000	17.4000	17.4000	17.4000	-0.571%	103	+85.920%
2023-12-04	17.2000	17.5000	17.0000	17.5000	+2.941%	2,888	+84.857%
2023-11-28	17.2500	17.2500	17.0000	17.0000	-7.859%	788	+90.294%
2023-11-22	18.4500	18.4500	18.4500	18.4500	+8.402%	200	+75.339%
2023-11-13	17.0200	17.0200	17.0200	17.0200	-8.000%	266	+90.071%
2023-11-10	18.5100	18.5100	18.5000	18.5000	-5.080%	550	+74.865%
2023-11-07	19.4900	19.4900	19.4900	19.4900	+3.947%	970	+65.983%
2023-11-06	18.7500	18.7500	18.7500	18.7500	-1.316%	200	+72.533%
2023-11-02	19.0000	19.0000	19.0000	19.0000	0.000%	100	+70.263%
2023-11-01	19.4500	19.4500	18.9800	19.0000	+8.571%	3,300	+70.263%
2023-10-27	17.5000	17.5000	17.5000	17.5000	+2.941%	100	+84.857%
2023-10-25	17.0000	17.0000	17.0000	17.0000	0.000%	130	+90.294%
2023-10-23	17.0000	17.0000	17.0000	17.0000	+0.001%	100	+90.294%
2023-10-20	16.9999	16.9999	16.9999	16.9999	+1.796%	200	+90.295%
2023-10-18	16.4000	16.9999	16.4000	16.7000	-1.183%	3,161	+93.713%
2023-09-25	16.9000	16.9000	16.9000	16.9000	0.000%	158	+91.420%
2023-09-20	17.2000	17.2000	16.9000	16.9000	0.000%	637	+91.420%
2023-09-14	16.9000	16.9000	16.9000	16.9000	+0.476%	572	+91.420%
2023-09-13	16.8200	16.8200	16.8200	16.8200	-5.506%	197	+92.331%
2023-09-07	17.8000	17.8000	17.8000	17.8000	+1.714%	100	+81.742%
2023-09-06	17.5000	17.5000	17.5000	17.5000	-7.309%	5,015	+84.857%
2023-08-31	18.0000	18.8800	18.0000	18.8800	+12.247%	218	+71.345%
2023-08-17	16.8200	16.8200	16.8200	16.8200	-1.059%	122	+92.331%
2023-08-15	17.0000	17.0000	17.0000	17.0000	0.000%	100	+90.294%
2023-08-08	17.0000	17.0000	17.0000	17.0000	-12.821%	550	+90.294%
2023-07-31	19.4500	19.5000	19.4500	19.5000	0.000%	400	+65.897%
2023-07-18	17.2499	19.5000	17.2499	19.5000	+11.429%	300	+65.897%
2023-07-17	17.5000	17.5000	17.5000	17.5000	0.000%	100	+84.857%
2023-07-13	17.5000	17.5000	17.5000	17.5000	0.000%	100	+84.857%
2023-07-11	17.4999	17.5000	17.4999	17.5000	+4.478%	257	+84.857%
2023-07-06	16.7500	16.7500	16.7500	16.7500	-5.634%	1,210	+93.134%
2023-06-29	17.7500	17.7500	17.7500	17.7500	0.000%	100	+82.254%
2023-06-06	17.7500	17.7500	17.7500	17.7500	-13.415%	184	+82.254%
2023-05-30	18.0000	20.5000	18.0000	20.5000	+13.889%	1,050	+57.805%
2023-05-26	18.0000	18.0000	18.0000	18.0000	0.000%	206	+79.722%
2023-05-25	17.5600	18.0000	17.4742	18.0000	+5.882%	800	+79.722%
2023-05-24	16.7800	17.0000	16.7800	17.0000	+1.191%	3,009	+90.294%
2023-05-19	16.7999	16.7999	16.7999	16.7999	+3.384%	100	+92.561%
2023-05-12	16.2500	16.2500	16.2500	16.2500	-0.915%	618	+99.077%
2023-05-11	16.1000	16.4000	16.1000	16.4000	-2.959%	615	+97.256%
2023-05-01	16.9000	16.9000	16.9000	16.9000	-0.295%	121	+91.420%
2023-04-26	16.8125	16.9500	16.8125	16.9500	+4.308%	1,342	+90.855%
2023-04-20	16.2500	16.2500	16.2500	16.2500	-4.412%	1,747	+99.077%
2023-04-13	16.9500	17.0000	16.9500	17.0000	+3.343%	278	+90.294%
2023-04-10	16.2500	16.4500	16.2500	16.4500	+1.543%	328	+96.657%
2023-04-04	16.2000	16.2000	16.2000	16.2000	+5.537%	1,000	+99.691%
2023-03-22	15.8500	15.8500	15.3500	15.3500	-3.155%	1,038	+110.749%
2023-03-17	15.8500	15.8500	15.8500	15.8500	0.000%	994	+104.101%
2023-03-15	16.2600	16.2600	15.3500	15.8500	-9.429%	600	+104.101%
2023-03-09	17.5000	17.5000	17.5000	17.5000	-2.778%	100	+84.857%
2023-02-24	18.0000	18.0000	18.0000	18.0000	0.000%	139	+79.722%
2023-02-21	18.0000	18.0000	18.0000	18.0000	+2.857%	170	+79.722%
2023-02-17	17.5000	17.5000	17.5000	17.5000	0.000%	1,500	+84.857%
2023-02-07	16.1900	17.5000	16.1900	17.5000	+8.091%	740	+84.857%
2023-02-06	16.1900	16.1900	16.1900	16.1900	+1.188%	100	+99.815%
2023-02-03	15.7500	16.0000	15.7500	16.0000	+0.063%	13,134	+102.188%
2023-02-02	15.9900	15.9900	15.9899	15.9899	+1.523%	500	+102.315%
2023-02-01	15.7500	15.7500	15.7500	15.7500	-1.563%	200	+105.397%
2023-01-30	14.7500	16.0000	14.7500	16.0000	+8.475%	400	+102.188%
2023-01-27	14.2500	14.7500	14.2500	14.7500	+3.509%	1,406	+119.322%
2023-01-24	14.4000	14.4000	14.2499	14.2500	-1.042%	420	+127.018%
2023-01-23	14.4000	14.4000	14.4000	14.4000	+2.857%	100	+124.653%
2023-01-19	13.8500	14.0000	13.8000	14.0000	+0.001%	660	+131.071%
2023-01-18	13.9999	13.9999	13.9999	13.9999	-0.710%	100	+131.073%
2023-01-09	14.1100	14.1100	14.1000	14.1000	-0.704%	686	+129.433%
2022-12-19	13.9000	14.2000	13.8000	14.2000	+2.158%	2,000	+127.817%
2022-12-16	13.9000	13.9000	13.9000	13.9000	-2.456%	210	+132.734%
2022-12-13	14.2500	14.2500	14.2500	14.2500	+3.636%	100	+127.018%
2022-12-09	15.0000	15.0000	13.7500	13.7500	-13.468%	948	+135.273%
2022-11-25	15.8900	15.8900	15.8900	15.8900	+0.890%	100	+103.587%
2022-11-21	15.8899	15.8899	15.4999	15.7499	+4.999%	2,010	+105.398%
2022-11-15	15.0000	15.0000	15.0000	15.0000	+3.448%	100	+115.667%
2022-11-11	15.0100	15.0100	14.5000	14.5000	-9.375%	330	+123.103%
2022-11-10	16.0000	16.0000	16.0000	16.0000	+3.896%	400	+102.188%
2022-11-07	15.4000	15.4000	15.4000	15.4000	-6.326%	100	+110.065%
2022-10-28	16.4400	16.4400	16.4400	16.4400	0.000%	392	+96.776%
2022-10-27	16.4500	18.0000	16.0000	16.4400	+17.429%	3,951	+96.776%
2022-10-26	14.0000	14.0000	14.0000	14.0000	0.000%	726	+131.071%
2022-10-21	13.2999	14.0000	13.2999	14.0000	+7.692%	7,812	+131.071%
2022-10-20	13.6000	13.6000	12.5500	13.0000	-4.412%	4,877	+148.846%
2022-10-19	13.8000	13.8000	13.6000	13.6000	-3.887%	2,788	+137.868%
2022-10-17	14.1500	14.1500	14.1500	14.1500	0.000%	200	+128.622%
2022-10-05	14.1500	14.1500	14.1500	14.1500	0.000%	100	+128.622%
2022-09-29	14.5000	14.5000	14.1500	14.1500	-4.068%	200	+128.622%
2022-09-15	14.7499	14.7500	14.7499	14.7500	-1.667%	400	+119.322%
2022-08-29	15.0000	15.0000	15.0000	15.0000	+8.303%	100	+115.667%
2022-08-15	13.8500	13.8500	13.8500	13.8500	+0.727%	3,800	+133.574%
2022-08-11	13.7500	13.7500	13.7500	13.7500	+3.306%	100	+135.273%
2022-08-09	14.0000	14.0000	13.3100	13.3100	-14.129%	4,308	+143.050%
2022-08-05	15.5000	15.5000	15.5000	15.5000	+3.333%	150	+108.710%
2022-08-03	15.0000	15.0000	15.0000	15.0000	+11.193%	200	+115.667%
2022-07-28	13.4900	13.4900	13.4900	13.4900	+0.148%	100	+139.807%
2022-07-22	13.2400	13.4700	13.2400	13.4700	+2.589%	1,275	+140.163%
2022-07-20	13.1300	13.1300	13.1300	13.1300	+0.229%	900	+146.382%
2022-07-15	13.1100	13.1100	13.1000	13.1000	-1.057%	3,500	+146.947%
2022-07-14	13.2000	13.2399	13.2000	13.2399	-0.075%	1,875	+144.337%
2022-07-07	13.2499	13.2499	13.2499	13.2499	+0.378%	100	+144.153%
2022-07-06	13.2500	13.2500	13.2000	13.2000	-0.377%	1,400	+145.076%
2022-06-28	13.2500	13.2500	13.2500	13.2500	-0.376%	1,000	+144.151%
2022-06-24	13.3000	13.3000	13.3000	13.3000	0.000%	1,000	+143.233%
2022-06-23	13.3000	13.3000	13.3000	13.3000	-0.375%	1,000	+143.233%
2022-06-21	13.3500	13.3500	13.3500	13.3500	0.000%	489	+142.322%
2022-05-26	13.3500	13.3500	13.3500	13.3500	+0.755%	188	+142.322%
2022-05-25	13.1500	13.2499	13.1000	13.2499	+1.144%	1,600	+144.153%
2022-05-23	13.1000	13.1000	13.1000	13.1000	-0.380%	996	+146.947%
2022-05-17	13.1499	13.1500	13.0500	13.1500	+1.154%	5,300	+146.008%
2022-05-16	13.0500	13.0500	12.9999	13.0000	-0.383%	1,600	+148.846%
2022-05-13	13.0500	13.0500	13.0500	13.0500	+1.953%	600	+147.893%
2022-05-12	12.7000	12.8100	12.1200	12.8000	+1.587%	3,137	+152.734%
2022-05-11	13.1500	13.1500	12.6000	12.6000	-4.183%	1,000	+156.746%
2022-05-10	13.1500	13.1500	13.1500	13.1500	-0.755%	200	+146.008%
2022-05-09	13.2500	13.2500	13.2500	13.2500	0.000%	300	+144.151%
2022-05-06	13.2500	13.2500	13.2500	13.2500	-0.375%	150	+144.151%

.dark-mode .DrsXf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrsXf8{ color: #333333; background-color: white; border: 2px solid #333333; }ALBYCOMMUTY CAP BNCSHS INCstock OTC

ALBY
COMMUTY CAP BNCSHS INC
stock OTC