Dark

ALPIB
ALPINE BKS COLO CL B
stock OTC

EOD

Sep 29, 2026

48.75USD-0.500%(-0.24)4,512

Pre-market

0.00USD-100.000%(-49.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	48.6000	48.9900	48.50000	48.7500	-0.500%	4,512	0.000%
2026-09-28	48.8000	49.2000	48.70000	48.9950	+0.194%	927	-0.500%
2026-09-25	49.0000	49.0000	48.90000	48.9000	-0.610%	1,002	-0.307%
2026-09-24	49.0200	49.2000	49.02000	49.2000	0.000%	101	-0.915%
2026-09-23	49.2000	49.2000	49.00000	49.2000	0.000%	406	-0.915%
2026-09-22	49.0850	49.2000	48.75000	49.2000	+0.024%	21,419	-0.915%
2026-09-16	49.1880	49.1880	49.18800	49.1880	+0.077%	15	-0.890%
2026-09-15	49.1200	49.2500	48.96000	49.1500	-0.203%	3,709	-0.814%
2026-09-14	49.2500	49.2500	49.13000	49.2500	-0.505%	4,504	-1.015%
2026-09-11	49.5000	49.5000	49.50000	49.5000	+0.508%	1	-1.515%
2026-09-10	49.3100	49.3100	49.11000	49.2500	-0.505%	2,359	-1.015%
2026-09-09	49.5000	49.5000	49.50000	49.5000	+0.508%	73	-1.515%
2026-09-08	49.3600	50.0000	49.01000	49.2500	-1.500%	5,872	-1.015%
2026-09-04	49.2000	50.0000	49.20000	50.0000	+0.100%	2,633	-2.500%
2026-09-03	49.4000	49.9500	49.40000	49.9500	+1.113%	1,208	-2.402%
2026-09-02	49.4000	49.4000	49.10000	49.4000	0.000%	113	-1.316%
2026-09-01	49.0000	49.8000	49.00000	49.4000	-0.803%	18,704	-1.316%
2026-08-31	49.3500	49.8000	49.35000	49.8000	0.000%	966	-2.108%
2026-08-28	49.3725	49.8000	49.37250	49.8000	0.000%	100	-2.108%
2026-08-27	49.8000	49.8000	49.31000	49.8000	0.000%	436	-2.108%
2026-08-26	49.2500	49.8000	49.25000	49.8000	0.000%	11	-2.108%
2026-08-25	49.2000	49.8000	49.20000	49.8000	+0.505%	101	-2.108%
2026-08-21	49.2500	49.5500	49.25000	49.5500	-0.502%	500	-1.615%
2026-08-19	49.4260	49.8000	49.42600	49.8000	0.000%	26	-2.108%
2026-08-18	50.2500	50.4000	49.15000	49.8000	-0.896%	10,036	-2.108%
2026-08-17	50.2500	50.2500	50.25000	50.2500	-0.298%	602	-2.985%
2026-08-14	50.2625	50.5000	50.26250	50.4000	+0.299%	112	-3.274%
2026-08-13	50.2500	50.5000	50.25000	50.2500	0.000%	6,452	-2.985%
2026-08-12	49.0000	50.2500	49.00000	50.2500	+0.120%	80,100	-2.985%
2026-08-11	50.2000	50.2000	50.00000	50.1900	+0.380%	311	-2.869%
2026-08-10	50.2500	50.2500	49.76000	50.0000	-0.596%	1,801	-2.500%
2026-08-07	50.3000	50.3000	50.30000	50.3000	-0.670%	200	-3.082%
2026-08-06	50.5200	50.7000	50.52000	50.6395	-0.119%	119	-3.731%
2026-08-05	50.1000	50.7000	50.10000	50.7000	0.000%	8	-3.846%
2026-08-04	50.0600	50.7000	50.06000	50.7000	-0.324%	1,110	-3.846%
2026-08-03	50.2550	50.8650	50.25500	50.8650	+2.139%	101	-4.158%
2026-07-31	49.9950	50.0000	49.80000	49.8000	-0.400%	310	-2.108%
2026-07-30	49.5600	50.0000	49.55000	50.0000	+1.523%	592	-2.500%
2026-07-29	49.2500	49.2500	49.25000	49.2500	-0.626%	1,280	-1.015%
2026-07-28	49.3300	49.5600	49.00000	49.5600	+0.023%	503	-1.634%
2026-07-27	49.5600	49.5600	49.54850	49.5485	+0.606%	11	-1.612%
2026-07-24	48.9600	49.2500	48.45000	49.2500	+0.224%	5,944	-1.015%
2026-07-21	49.1400	49.1400	49.14000	49.1400	-0.041%	100	-0.794%
2026-07-20	49.2500	49.2500	49.16000	49.1600	-0.162%	1,270	-0.834%
2026-07-17	48.2550	49.2400	48.25000	49.2400	+1.526%	1,201	-0.995%
2026-07-16	48.5500	48.5500	48.48000	48.5000	+1.042%	4,834	+0.515%
2026-07-15	48.5500	48.5500	47.83000	48.0000	0.000%	2,502	+1.563%
2026-07-14	47.9000	48.0000	47.90000	48.0000	+0.104%	914	+1.563%
2026-07-13	47.7600	47.9500	47.76000	47.9500	0.000%	3,204	+1.668%
2026-07-10	47.6950	47.9500	47.69500	47.9500	+0.010%	4,429	+1.668%
2026-07-09	47.5700	47.9450	47.57000	47.9450	-0.094%	1,276	+1.679%
2026-07-07	47.9850	47.9900	47.85240	47.9900	+0.010%	12	+1.584%
2026-07-06	47.9850	47.9850	47.98500	47.9850	+0.597%	1	+1.594%
2026-07-02	47.3440	47.9900	47.34400	47.7000	-0.604%	952	+2.201%
2026-07-01	47.3100	47.9900	47.31000	47.9900	+0.021%	251	+1.584%
2026-06-30	47.2500	47.9900	47.05000	47.9800	0.000%	1,651	+1.605%
2026-06-29	47.2500	47.9800	47.25000	47.9800	+0.926%	1,052	+1.605%
2026-06-26	47.5400	47.5400	47.25000	47.5400	+0.295%	256	+2.545%
2026-06-25	47.0100	47.4000	47.00000	47.4000	+0.424%	5,096	+2.848%
2026-06-24	46.8880	47.2000	46.88800	47.2000	-0.095%	3,233	+3.284%
2026-06-23	46.5700	47.2450	46.57000	47.2450	0.000%	251	+3.186%
2026-06-22	46.5700	47.2450	46.57000	47.2450	+0.521%	501	+3.186%
2026-06-18	47.0460	47.2450	46.57000	47.0000	-0.519%	834	+3.723%
2026-06-17	47.2450	47.2450	46.57000	47.2450	+1.059%	753	+3.186%
2026-06-16	47.2450	47.2450	46.67240	46.7500	-0.107%	1,352	+4.278%
2026-06-15	46.5500	46.8000	46.55000	46.8000	+0.862%	2,352	+4.167%
2026-06-12	46.7200	46.7200	46.07000	46.4000	-0.194%	2,163	+5.065%
2026-06-11	46.3290	46.5000	46.25000	46.4900	+0.194%	2,354	+4.861%
2026-06-10	46.2685	46.4000	46.25000	46.4000	-0.065%	1,204	+5.065%
2026-06-09	46.2500	46.4800	46.02000	46.4300	+0.389%	5,059	+4.997%
2026-06-08	46.0200	46.2500	46.02000	46.2500	-0.313%	1,501	+5.405%
2026-06-05	45.9000	46.4900	45.90000	46.3950	+0.011%	20	+5.076%
2026-06-04	46.0000	46.4000	46.00000	46.3900	-0.129%	1,852	+5.087%
2026-06-03	46.0000	46.4800	46.00000	46.4500	+0.108%	532	+4.952%
2026-06-02	46.6300	46.6700	46.01000	46.4000	-0.579%	6,006	+5.065%
2026-06-01	46.4335	46.6700	46.15000	46.6700	-0.405%	1,393	+4.457%
2026-05-29	46.9900	46.9900	46.40000	46.8600	+0.235%	3,092	+4.033%
2026-05-28	46.6400	46.7500	46.50000	46.7500	+0.236%	3,155	+4.278%
2026-05-27	46.3400	46.6400	46.34000	46.6400	+1.391%	1,502	+4.524%
2026-05-26	46.3500	46.3500	46.00000	46.0000	0.000%	5,085	+5.978%
2026-05-22	45.2000	46.0000	45.20000	46.0000	+2.793%	2,124	+5.978%
2026-05-21	44.0000	45.2000	44.00000	44.7500	+1.130%	25,037	+8.939%
2026-05-20	44.1030	44.6900	43.96312	44.2500	-1.645%	9,396	+10.169%
2026-05-19	44.5500	45.1900	44.10000	44.9900	+0.514%	11,484	+8.357%
2026-05-18	47.3245	47.6000	44.55000	44.7600	-5.848%	19,869	+8.914%
2026-05-15	47.5802	47.6000	47.36000	47.5400	-0.440%	2,060	+2.545%
2026-05-14	47.6295	48.0000	47.51000	47.7500	-0.521%	5,225	+2.094%
2026-05-13	47.7075	48.0000	47.70750	48.0000	+0.021%	112	+1.563%
2026-05-12	47.7100	48.1000	47.70000	47.9900	-0.229%	752	+1.584%
2026-05-11	48.2750	48.3500	48.00000	48.1000	-0.906%	8,176	+1.351%
2026-05-08	48.4000	48.6000	48.30000	48.5400	-0.123%	5,882	+0.433%
2026-05-07	48.5370	48.6000	48.50000	48.6000	0.000%	6,159	+0.309%
2026-05-06	49.0000	49.0000	48.55000	48.6000	-0.430%	13,103	+0.309%
2026-05-05	48.5550	48.8100	48.51700	48.8100	+0.329%	8,083	-0.123%
2026-05-04	49.2600	49.5000	48.56000	48.6500	-1.717%	12,940	+0.206%
2026-04-30	49.5000	49.5000	49.50000	49.5000	+0.020%	400	-1.515%
2026-04-29	49.0000	49.4900	49.00000	49.4900	+1.000%	205	-1.495%
2026-04-28	48.7500	49.0000	48.75000	49.0000	+0.328%	1,310	-0.510%
2026-04-24	48.8500	48.8500	48.65000	48.8400	-0.020%	130	-0.184%
2026-04-22	48.8000	48.8500	48.74000	48.8500	+0.411%	222	-0.205%
2026-04-21	48.6400	48.8500	48.64000	48.6500	-0.041%	998	+0.206%
2026-04-20	48.5000	48.6900	48.50000	48.6700	-0.164%	2,712	+0.164%
2026-04-17	48.3200	48.7500	48.32000	48.7500	+0.103%	501	0.000%
2026-04-16	48.3100	48.7500	48.31000	48.7000	-0.082%	454	+0.103%
2026-04-15	48.3000	48.7500	48.30000	48.7400	+0.082%	36,704	+0.021%
2026-04-14	48.6000	48.7500	48.50000	48.7000	-0.409%	8,006	+0.103%
2026-04-13	48.3700	48.9000	48.37000	48.9000	0.000%	101	-0.307%
2026-04-09	48.4500	48.9000	48.45000	48.9000	-0.102%	1,600	-0.307%
2026-04-08	48.1300	48.9900	48.13000	48.9500	+1.136%	1,938	-0.409%
2026-04-07	48.2500	48.4900	48.25000	48.4000	+0.833%	2,404	+0.723%
2026-04-06	47.6100	48.0000	47.61000	48.0000	0.000%	2,667	+1.563%
2026-04-02	47.7500	48.0000	47.75000	48.0000	0.000%	1,001	+1.563%
2026-04-01	47.8100	48.0000	47.80000	48.0000	+0.418%	3,504	+1.563%
2026-03-31	47.5700	47.9000	47.50000	47.8000	+0.441%	2,638	+1.987%
2026-03-30	47.4000	47.5900	47.40000	47.5900	-0.314%	2,614	+2.437%
2026-03-27	47.4000	47.7500	47.37000	47.7400	+0.105%	104	+2.116%
2026-03-26	47.1200	47.6900	47.12000	47.6900	-0.084%	901	+2.223%
2026-03-24	47.1200	47.8000	47.12000	47.7300	-0.563%	809	+2.137%
2026-03-23	47.6400	48.0000	47.64000	48.0000	+0.021%	2,101	+1.563%
2026-03-20	47.8000	48.2000	47.45000	47.9900	-0.436%	18,146	+1.584%
2026-03-19	47.7600	48.2000	47.76000	48.2000	+0.438%	929	+1.141%
2026-03-17	47.8000	48.0000	47.80000	47.9900	-0.021%	291	+1.584%
2026-03-16	47.8400	48.0000	47.81000	48.0000	0.000%	302	+1.563%
2026-03-13	48.0000	48.0000	47.86000	48.0000	-0.187%	24	+1.563%
2026-03-12	48.0600	48.0900	48.00000	48.0900	-0.228%	401	+1.372%
2026-03-11	48.0600	48.2000	48.06000	48.2000	0.000%	12,005	+1.141%
2026-03-10	48.0864	48.2000	48.08640	48.2000	-0.104%	4,784	+1.141%
2026-03-09	48.2000	48.2500	48.10000	48.2500	0.000%	2,292	+1.036%
2026-03-06	48.2000	48.4000	48.09400	48.2500	-0.310%	5,945	+1.036%
2026-03-05	48.2500	48.4000	48.20000	48.4000	-0.186%	4,502	+0.723%
2026-03-04	48.4900	48.4900	48.40000	48.4900	0.000%	3,011	+0.536%
2026-03-03	48.7500	48.7500	48.10780	48.4900	-0.533%	140	+0.536%
2026-03-02	48.9800	48.9800	47.50000	48.7500	-0.449%	1,390	0.000%
2026-02-27	48.9900	48.9900	47.50000	48.9700	-0.041%	3,748	-0.449%
2026-02-26	47.8060	48.9900	47.51000	48.9900	0.000%	2,489	-0.490%
2026-02-25	47.9510	48.9900	47.50000	48.9900	-0.020%	3,808	-0.490%
2026-02-24	48.5900	49.0000	47.09650	49.0000	0.000%	550	-0.510%
2026-02-23	46.7600	49.0000	46.58000	49.0000	+3.180%	8,167	-0.510%
2026-02-20	47.5000	47.5000	46.40000	47.4900	+0.165%	2,265	+2.653%
2026-02-19	47.4120	47.4120	47.41200	47.4120	+1.308%	33	+2.822%
2026-02-18	48.0000	48.0000	46.25000	46.8000	-0.453%	22,789	+4.167%
2026-02-17	47.0000	47.0130	46.59000	47.0130	+0.241%	3,656	+3.695%
2026-02-13	47.0000	47.0000	46.21000	46.9000	+1.957%	3,564	+3.945%
2026-02-12	46.3200	46.3200	45.30000	46.0000	+1.099%	157	+5.978%
2026-02-11	44.9000	45.5000	44.59000	45.5000	+1.904%	1,394	+7.143%
2026-02-10	43.0200	44.9000	43.02000	44.6500	+3.789%	6,508	+9.183%
2026-02-09	43.0000	44.7500	42.85000	43.0200	+1.224%	7,141	+13.319%
2026-02-06	42.0000	42.5000	42.00000	42.5000	+1.190%	11,251	+14.706%
2026-02-05	42.0000	42.0000	41.71000	42.0000	0.000%	16,507	+16.071%
2026-02-04	41.5200	42.0000	41.52000	42.0000	+0.048%	18,440	+16.071%
2026-02-03	41.9900	41.9900	41.50000	41.9800	-0.024%	10,845	+16.127%
2026-02-02	41.2100	42.0000	41.21000	41.9900	+0.695%	14,398	+16.099%
2026-01-30	41.7000	41.7000	41.70000	41.7000	0.000%	3	+16.906%
2026-01-29	41.0000	41.9800	41.00000	41.7000	-0.430%	15,425	+16.906%
2026-01-28	40.4500	41.8800	40.45000	41.8800	+3.535%	23,324	+16.404%
2026-01-27	40.2500	40.4500	40.25000	40.4500	0.000%	292	+20.519%
2026-01-26	40.4500	40.4500	40.45000	40.4500	0.000%	4	+20.519%
2026-01-23	41.9000	41.9000	40.45000	40.4500	0.000%	49	+20.519%
2026-01-22	40.2500	41.9000	39.61000	40.4500	0.000%	926	+20.519%
2026-01-21	40.4700	40.4700	40.25000	40.4500	-0.025%	10,260	+20.519%
2026-01-20	40.4600	40.4600	40.46000	40.4600	0.000%	4	+20.489%
2026-01-16	40.5000	40.5000	40.00000	40.4600	-0.099%	1,112	+20.489%
2026-01-15	40.8000	40.9900	40.00000	40.5000	-0.246%	4,297	+20.370%
2026-01-14	41.0000	41.0000	40.00000	40.6000	0.000%	5,366	+20.074%
2026-01-13	41.0000	41.0000	40.60000	40.6000	-0.976%	733	+20.074%
2026-01-09	40.6760	41.0000	40.67600	41.0000	+2.500%	22	+18.902%
2026-01-08	39.8000	40.0000	39.80000	40.0000	+0.629%	800	+21.875%
2026-01-07	39.6430	39.9000	39.62450	39.7500	+0.126%	5,928	+22.642%
2026-01-06	39.7020	39.7400	39.30000	39.7000	0.000%	3,371	+22.796%
2026-01-05	39.7145	39.8000	39.69000	39.7000	-0.251%	5,509	+22.796%
2026-01-02	39.8000	39.8000	39.80000	39.8000	0.000%	17,016	+22.487%
2025-12-31	40.0000	40.0000	39.50000	39.8000	+0.092%	206	+22.487%
2025-12-30	39.7635	39.7635	39.76350	39.7635	-0.092%	15	+22.600%
2025-12-29	40.2500	40.2500	39.75000	39.8000	-1.118%	1,012	+22.487%
2025-12-26	40.2500	40.2500	39.50000	40.2500	0.000%	581	+21.118%
2025-12-24	40.0125	40.2500	40.01250	40.2500	0.000%	251	+21.118%
2025-12-23	43.0000	43.0000	39.65000	40.2500	-1.589%	2,112	+21.118%
2025-12-22	41.5000	41.8000	40.50000	40.9000	-2.036%	4,478	+19.193%
2025-12-19	42.0000	42.0000	41.25000	41.7500	-0.595%	5,856	+16.766%
2025-12-18	41.0950	42.0000	40.85000	42.0000	+1.942%	1,120	+16.071%
2025-12-17	41.3100	41.5000	40.96600	41.2000	-0.795%	3,751	+18.325%
2025-12-16	41.5300	41.5300	41.09010	41.5300	0.000%	603	+17.385%
2025-12-15	40.7800	41.5300	39.88400	41.5300	+5.809%	873	+17.385%
2025-12-12	38.0000	40.0000	37.99500	39.2500	+3.289%	2,151	+24.204%
2025-12-11	38.0000	38.0000	37.75000	38.0000	0.000%	1,758	+28.289%
2025-12-10	37.4000	38.0000	37.20000	38.0000	+1.843%	2,083	+28.289%
2025-12-09	37.2500	37.4000	37.24250	37.3125	+0.168%	4,429	+30.653%
2025-12-08	37.1000	37.2500	37.10000	37.2500	0.000%	1,651	+30.872%
2025-12-05	37.2500	37.2500	37.10000	37.2500	0.000%	1,500	+30.872%
2025-12-04	37.0500	37.2500	37.00000	37.2500	0.000%	1,600	+30.872%
2025-12-03	37.2300	37.2500	37.23000	37.2500	+0.054%	502	+30.872%
2025-12-02	37.1739	37.2300	37.00000	37.2300	0.000%	735	+30.943%
2025-12-01	37.2300	37.2300	36.90000	37.2300	+0.622%	2,757	+30.943%
2025-11-28	37.2300	37.2300	37.00000	37.0000	0.000%	1,010	+31.757%
2025-11-26	37.0000	37.0000	37.00000	37.0000	+0.027%	210	+31.757%
2025-11-25	36.7500	36.9900	36.01000	36.9900	+0.108%	15,086	+31.792%
2025-11-21	36.4000	37.2300	36.01000	36.9500	-0.108%	9,213	+31.935%
2025-11-20	36.0000	37.0000	35.30000	36.9900	+2.750%	2,264	+31.792%
2025-11-19	35.8500	36.0000	35.85000	36.0000	+0.306%	590	+35.417%
2025-11-18	35.7800	35.8900	35.28200	35.8900	-0.028%	1,053	+35.832%
2025-11-17	35.9900	35.9900	35.60000	35.9000	-0.278%	382	+35.794%
2025-11-14	36.0000	36.0000	35.60000	36.0000	+0.083%	10	+35.417%
2025-11-13	36.0000	36.0000	35.70000	35.9700	-0.083%	1,009	+35.530%
2025-11-12	36.0000	36.0000	36.00000	36.0000	+0.028%	14,568	+35.417%
2025-11-11	36.8900	36.8900	35.04000	35.9900	-2.440%	5,604	+35.454%
2025-11-10	36.7500	37.2400	36.01000	36.8900	0.000%	500	+32.150%
2025-11-07	36.6000	37.2500	35.02000	36.8900	-1.364%	4,781	+32.150%
2025-11-05	37.4000	37.4000	37.40000	37.4000	+1.081%	7	+30.348%
2025-11-04	36.5250	37.0000	36.50000	37.0000	0.000%	103	+31.757%
2025-11-03	37.4000	37.4000	36.27500	37.0000	0.000%	1,233	+31.757%
2025-10-31	35.9900	37.0000	35.20000	37.0000	+5.684%	1,010	+31.757%
2025-10-30	33.9000	35.9900	33.90000	35.0100	+2.070%	3,026	+39.246%
2025-10-29	33.9200	34.3000	33.90000	34.3000	0.000%	1,502	+42.128%
2025-10-28	34.3000	34.3000	33.60000	34.3000	0.000%	206	+42.128%
2025-10-27	33.9000	34.4700	33.90000	34.3000	+2.083%	888	+42.128%
2025-10-24	33.5900	33.6000	33.51400	33.6000	+0.030%	1,057	+45.089%
2025-10-22	33.0000	33.5900	32.75000	33.5900	+0.030%	524	+45.132%
2025-10-21	33.0000	33.5800	33.00000	33.5800	-0.030%	889	+45.176%
2025-10-17	33.0000	33.5900	33.00000	33.5900	-0.030%	401	+45.132%
2025-10-16	33.9000	33.9000	33.00000	33.6000	-0.885%	2,170	+45.089%
2025-10-15	33.4000	33.9000	33.19000	33.9000	0.000%	3,716	+43.805%
2025-10-14	33.9000	33.9000	33.90000	33.9000	+1.194%	15	+43.805%
2025-10-13	32.9000	33.5000	32.50000	33.5000	+1.577%	5,206	+45.522%
2025-10-10	32.3429	32.9800	32.30000	32.9800	+0.243%	2,943	+47.817%
2025-10-09	32.2908	32.9000	32.29080	32.9000	+1.465%	404	+48.176%
2025-10-08	32.6500	32.6500	32.42500	32.4250	+1.146%	28	+50.347%
2025-10-07	31.7925	32.0575	31.79250	32.0575	+0.945%	19,234	+52.070%
2025-10-06	31.6000	31.8000	31.58000	31.7575	+0.594%	33,801	+53.507%
2025-10-03	31.5600	31.5949	31.56000	31.5700	-0.410%	1,625	+54.419%
2025-10-02	31.4000	31.7500	31.34000	31.7000	-0.283%	3,507	+53.785%
2025-10-01	31.7900	31.7900	31.41000	31.7900	+0.442%	5,533	+53.350%
2025-09-30	31.6900	31.6900	31.59000	31.6500	+1.054%	2,615	+54.028%
2025-09-29	31.7500	31.7500	31.32000	31.3200	-1.354%	1,597	+55.651%
2025-09-26	31.7600	31.7600	31.33000	31.7500	+0.095%	2,706	+53.543%
2025-09-25	31.6345	31.7200	31.63450	31.7200	-0.220%	354	+53.689%
2025-09-24	31.8000	31.8000	31.60000	31.7900	+0.601%	11	+53.350%
2025-09-23	31.8400	31.8400	30.85000	31.6000	-0.598%	7,959	+54.272%
2025-09-22	31.8000	31.8000	31.60000	31.7900	-0.137%	1,525	+53.350%
2025-09-19	31.9700	31.9700	31.83350	31.8335	-0.052%	173	+53.141%
2025-09-18	31.7855	31.8500	31.78550	31.8500	+0.157%	1,150	+53.061%
2025-09-17	31.4200	31.8500	31.42000	31.8000	+1.113%	2,089	+53.302%
2025-09-16	31.5000	31.9900	31.34000	31.4500	-1.474%	64,493	+55.008%
2025-09-15	31.9900	31.9900	31.34000	31.9205	+0.537%	10,618	+52.723%
2025-09-12	31.3000	31.7500	31.22000	31.7500	+1.438%	3,917	+53.543%
2025-09-11	30.6700	31.6500	30.63600	31.3000	+1.855%	42,850	+55.751%
2025-09-10	30.9500	30.9500	30.38000	30.7299	+0.261%	1,012	+58.640%
2025-09-09	30.3840	30.7500	30.38400	30.6500	+0.875%	1,300	+59.054%
2025-09-08	29.2100	30.4800	29.20950	30.3840	+4.058%	5,870	+60.446%
2025-09-05	29.1620	29.2100	29.02000	29.1990	-0.003%	2,328	+66.958%
2025-09-04	29.2000	29.2000	29.20000	29.2000	+0.620%	10	+66.952%
2025-09-03	28.8000	29.1200	28.77200	29.0200	+0.939%	2,658	+67.988%
2025-09-02	28.8500	29.2100	28.50000	28.7500	-0.191%	988	+69.565%
2025-08-29	29.1600	29.1600	28.55000	28.8050	-0.156%	131	+69.241%
2025-08-28	28.6375	29.1600	28.55000	28.8500	-1.266%	603	+68.977%
2025-08-27	29.2200	29.2200	29.22000	29.2200	-0.034%	10	+66.838%
2025-08-25	29.0000	29.4200	28.60000	29.2300	-0.646%	3,822	+66.781%
2025-08-22	29.2500	29.4200	29.25000	29.4200	0.000%	450	+65.704%
2025-08-21	29.2500	29.4200	28.94000	29.4200	+0.239%	3,702	+65.704%
2025-08-20	29.0000	29.3500	28.71000	29.3500	+0.376%	2,076	+66.099%
2025-08-19	29.0100	29.2400	29.00000	29.2400	+0.828%	750	+66.724%
2025-08-15	29.2500	29.4000	28.75000	29.0000	-0.855%	4,280	+68.103%
2025-08-14	29.2500	29.2500	29.25000	29.2500	+0.515%	100	+66.667%
2025-08-13	28.9000	29.1000	28.85000	29.1000	+1.217%	8,600	+67.526%
2025-08-12	28.7500	28.7500	28.75000	28.7500	-0.450%	250	+69.565%
2025-08-11	28.5000	28.8800	28.50000	28.8800	+1.333%	276	+68.802%
2025-08-07	28.5000	28.5000	28.50000	28.5000	0.000%	12	+71.053%
2025-08-06	28.3846	28.8700	28.19000	28.5000	-1.213%	2,254	+71.053%
2025-08-05	28.2700	28.8500	28.00000	28.8500	+2.196%	1,354	+68.977%
2025-08-04	27.5800	28.2300	27.58000	28.2300	+0.821%	1,901	+72.689%
2025-08-01	27.7900	28.0000	27.40000	28.0000	+0.810%	19,766	+74.107%
2025-07-31	27.6400	27.7875	27.53250	27.7750	+1.000%	2,252	+75.518%
2025-07-30	27.6399	27.6400	27.36000	27.5000	-0.507%	1,553	+77.273%
2025-07-29	27.3600	27.6400	27.36000	27.6400	0.000%	3	+76.375%
2025-07-28	27.5000	27.6400	27.50000	27.6400	0.000%	251	+76.375%
2025-07-25	27.6400	27.6400	27.64000	27.6400	0.000%	6	+76.375%
2025-07-23	27.3300	27.6500	27.31000	27.6400	-0.036%	1,297	+76.375%
2025-07-21	27.3050	27.6500	27.30500	27.6499	+0.181%	413	+76.312%
2025-07-18	27.5999	27.5999	27.59990	27.5999	-0.000%	1	+76.631%
2025-07-17	27.5200	27.6000	27.26000	27.6000	-0.791%	327	+76.630%
2025-07-16	27.8300	27.8300	27.60000	27.8200	-0.036%	706	+75.234%
2025-07-15	27.7400	27.8300	27.74000	27.8300	+0.324%	1,000	+75.171%
2025-07-14	27.4200	27.7400	27.41000	27.7400	+0.036%	251	+75.739%
2025-07-11	27.4100	27.7300	27.41000	27.7300	0.000%	185	+75.802%
2025-07-09	27.4500	27.7300	27.45000	27.7300	0.000%	401	+75.802%
2025-07-08	27.3300	27.7300	27.33000	27.7300	+1.241%	10	+75.802%
2025-07-02	27.2255	27.3900	27.22550	27.3900	+0.625%	300	+77.985%
2025-07-01	27.1000	27.2200	26.83500	27.2200	+0.890%	603	+79.096%
2025-06-27	26.9765	26.9900	26.75000	26.9800	-0.037%	998	+80.689%
2025-06-26	26.7400	26.9900	26.74000	26.9900	+0.973%	664	+80.622%
2025-06-25	26.7300	26.7300	26.73000	26.7300	-0.037%	250	+82.379%
2025-06-24	26.4000	26.7400	26.40000	26.7400	+0.906%	76	+82.311%
2025-06-23	26.4000	26.5000	26.40000	26.5000	0.000%	400	+83.962%
2025-06-18	26.7000	26.7400	26.40000	26.5000	0.000%	5,012	+83.962%
2025-06-17	26.3250	26.5000	26.32500	26.5000	-0.376%	651	+83.962%
2025-06-16	26.7400	26.7400	26.57410	26.6000	-1.390%	1,612	+83.271%
2025-06-13	27.2500	27.2500	26.84000	26.9750	-1.009%	501	+80.723%
2025-06-12	27.6350	27.6350	26.99000	27.2500	-1.978%	2,118	+78.899%
2025-06-11	27.5000	27.8800	27.18000	27.8000	-0.287%	481	+75.360%
2025-06-10	27.5900	28.0000	27.59000	27.8800	-0.606%	651	+74.857%
2025-06-09	28.2500	28.2500	28.05000	28.0500	-0.178%	350	+73.797%
2025-06-06	28.1000	28.1000	28.10000	28.1000	-0.390%	250	+73.488%
2025-06-05	28.2500	28.2500	28.10000	28.2100	-0.634%	551	+72.811%
2025-06-04	28.9000	28.9000	28.27000	28.3900	+0.389%	162	+71.715%
2025-06-03	28.9000	28.9000	28.28000	28.2800	-2.145%	151	+72.383%
2025-06-02	28.9500	28.9500	28.28000	28.9000	-0.345%	313	+68.685%
2025-05-30	28.5200	29.0000	28.50000	29.0000	-1.260%	301	+68.103%
2025-05-29	29.3700	29.3700	29.37000	29.3700	0.000%	4	+65.986%
2025-05-27	29.3700	29.3700	29.37000	29.3700	+2.717%	1	+65.986%
2025-05-23	28.5930	28.5930	28.59300	28.5930	+0.326%	100	+70.496%
2025-05-20	28.4000	28.5000	28.31000	28.5000	0.000%	172	+71.053%
2025-05-19	28.5200	28.5200	28.50000	28.5000	-0.035%	300	+71.053%
2025-05-16	29.0000	29.0000	28.51000	28.5100	-0.419%	491	+70.993%
2025-05-15	28.9000	28.9000	28.63000	28.6300	-0.763%	387	+70.276%
2025-05-14	29.4000	29.4000	28.85000	28.8500	-2.021%	1,131	+68.977%
2025-05-13	29.5000	29.6800	29.21000	29.4450	-0.131%	326	+65.563%
2025-05-12	29.4835	29.4835	29.48350	29.4835	-0.056%	10	+65.347%
2025-05-09	29.2000	29.5000	29.20000	29.5000	+0.683%	101	+65.254%
2025-05-08	29.4300	29.4300	29.30000	29.3000	-1.347%	210	+66.382%
2025-05-06	29.7000	29.7000	29.63250	29.7000	-0.669%	205	+64.141%
2025-05-02	29.4500	29.9000	29.45000	29.9000	+0.565%	101	+63.043%
2025-05-01	29.7320	29.7320	29.73200	29.7320	-0.562%	10	+63.965%
2025-04-30	29.4155	29.9000	29.41550	29.9000	+0.033%	2	+63.043%
2025-04-29	29.4700	30.2400	29.38000	29.8900	-1.157%	1,996	+63.098%
2025-04-28	29.4800	30.2400	29.47000	30.2400	0.000%	149	+61.210%
2025-04-25	30.2400	30.2400	30.24000	30.2400	0.000%	230	+61.210%
2025-04-24	30.0000	30.2400	29.82000	30.2400	+0.800%	107	+61.210%
2025-04-21	30.0000	30.0000	30.00000	30.0000	0.000%	1	+62.500%
2025-04-17	29.6500	30.0000	29.65000	30.0000	-0.826%	525	+62.500%
2025-04-16	30.2000	30.2500	30.20000	30.2500	+0.166%	481	+61.157%
2025-04-14	29.6500	30.2000	29.65000	30.2000	0.000%	50	+61.424%
2025-04-11	30.0240	30.2000	30.02400	30.2000	0.000%	2	+61.424%
2025-04-10	29.6100	30.2000	29.61000	30.2000	0.000%	101	+61.424%
2025-04-09	29.5800	30.2500	29.58000	30.2000	-0.165%	3	+61.424%
2025-04-08	29.7550	30.2500	29.75500	30.2500	0.000%	11	+61.157%
2025-04-07	30.2500	30.2500	30.25000	30.2500	-0.820%	100	+61.157%
2025-04-03	30.9900	30.9900	30.27000	30.5000	-1.581%	588	+59.836%
2025-04-01	30.8800	30.9900	30.85000	30.9900	-0.032%	337	+57.309%
2025-03-31	31.1076	31.2800	30.01000	31.0000	-0.482%	3,523	+57.258%
2025-03-27	31.1700	31.3900	31.14000	31.1500	-1.424%	1,301	+56.501%
2025-03-26	31.4000	31.6000	31.39000	31.6000	0.000%	532	+54.272%
2025-03-25	31.4000	31.6000	31.40000	31.6000	0.000%	22	+54.272%
2025-03-24	31.3800	31.6000	31.38000	31.6000	+0.317%	150	+54.272%
2025-03-20	31.3860	31.5000	31.38600	31.5000	-1.408%	251	+54.762%
2025-03-19	31.3500	31.9500	31.35000	31.9500	-0.125%	3,001	+52.582%
2025-03-18	31.7500	31.9900	31.75000	31.9900	-1.418%	300	+52.391%
2025-03-12	31.6499	32.4500	31.14000	32.4500	-0.123%	4,485	+50.231%
2025-03-10	31.1600	32.4900	31.15000	32.4900	-0.031%	123	+50.046%
2025-03-05	31.1700	32.5000	31.17000	32.5000	0.000%	200	+50.000%
2025-03-03	31.7500	32.5000	31.75000	32.5000	+3.011%	301	+50.000%
2025-02-28	31.5400	31.5500	31.50000	31.5500	-2.923%	700	+54.517%
2025-02-27	32.5000	32.5000	32.50000	32.5000	+2.201%	10	+50.000%
2025-02-25	31.9900	31.9900	31.55000	31.8000	-0.594%	686	+53.302%
2025-02-24	31.8200	31.9900	31.82000	31.9900	-1.539%	51	+52.391%
2025-02-20	32.4900	32.4900	32.49000	32.4900	0.000%	52	+50.046%
2025-02-19	31.9725	32.4900	31.97250	32.4900	0.000%	2	+50.046%
2025-02-18	31.8345	32.4900	31.83450	32.4900	+1.468%	7	+50.046%
2025-02-14	32.0200	32.0200	31.55000	32.0200	-1.447%	301	+52.249%
2025-02-12	32.0100	32.4900	32.01000	32.4900	+1.850%	349	+50.046%
2025-02-11	31.9000	31.9000	31.90000	31.9000	-0.250%	101	+52.821%
2025-02-10	32.0000	32.0000	31.98000	31.9800	-0.218%	7	+52.439%
2025-02-07	32.0510	32.2950	31.60000	32.0500	-2.879%	3,056	+52.106%
2025-02-05	31.0200	33.0000	31.02000	33.0000	+1.695%	4,203	+47.727%
2025-02-03	33.1216	33.1216	32.17000	32.4500	-0.092%	1,130	+50.231%
2025-01-31	32.4800	32.4800	32.17000	32.4800	-0.368%	2,202	+50.092%
2025-01-29	32.6195	32.7700	32.60000	32.6000	-0.821%	803	+49.540%
2025-01-28	32.8100	33.0500	32.81000	32.8700	-0.845%	4,726	+48.312%
2025-01-27	32.8200	33.2400	32.81000	33.1500	-0.749%	123	+47.059%
2025-01-24	33.4000	33.4000	33.40000	33.4000	-0.269%	36	+45.958%
2025-01-22	33.3700	33.4900	33.37000	33.4900	0.000%	13	+45.566%
2025-01-21	33.3700	33.4900	33.37000	33.4900	-0.030%	81	+45.566%

.dark-mode .Lcmvyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lcmvyq{ color: #333333; background-color: white; border: 2px solid #333333; }ALPIBALPINE BKS COLO CL Bstock OTC

ALPIB
ALPINE BKS COLO CL B
stock OTC