Alpha Brands Consumption ... (LOGO)
NASDAQ: LOGO
· Real-Time Price · USD
21.66
0.02 (0.09%)
At close: Sep 10, 2025, 11:55 AM
LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.59 | 21.72 | 21.59 | 21.72 | 21.72 | 0.56% | 2,337 |
| Sep 8, 2025 | 21.48 | 21.60 | 21.44 | 21.60 | 21.60 | 1.69% | 1,100 |
| Sep 5, 2025 | 21.19 | 21.24 | 21.19 | 21.24 | 21.24 | -0.61% | 698 |
| Sep 4, 2025 | 21.19 | 21.37 | 21.19 | 21.37 | 21.37 | 1.14% | 833 |
| Sep 3, 2025 | 21.15 | 21.18 | 21.04 | 21.13 | 21.13 | 0.24% | 800 |
| Sep 2, 2025 | 20.98 | 21.08 | 20.93 | 21.08 | 21.08 | -0.52% | 1,000 |
| Aug 29, 2025 | 21.15 | 21.19 | 21.14 | 21.19 | 21.19 | -0.61% | 2,500 |
| Aug 28, 2025 | 21.25 | 21.32 | 21.24 | 21.32 | 21.32 | 0.57% | 2,006 |
| Aug 27, 2025 | 21.18 | 21.20 | 21.17 | 21.20 | 21.20 | 0.14% | 1,638 |
| Aug 26, 2025 | 21.08 | 21.17 | 21.08 | 21.17 | 21.17 | 0.47% | 515 |
| Aug 25, 2025 | 21.17 | 21.17 | 21.07 | 21.07 | 21.07 | -0.28% | 4,444 |
| Aug 22, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.13 | 1.34% | 100 |
| Aug 21, 2025 | 20.90 | 20.90 | 20.83 | 20.85 | 20.85 | -0.57% | 1,000 |
| Aug 20, 2025 | 20.83 | 20.97 | 20.83 | 20.97 | 20.97 | -0.24% | 500 |
| Aug 19, 2025 | 21.13 | 21.13 | 21.00 | 21.02 | 21.02 | -0.76% | 1,275 |
| Aug 18, 2025 | 21.15 | 21.19 | 21.15 | 21.18 | 21.18 | 0.09% | 1,800 |
| Aug 15, 2025 | 21.19 | 21.19 | 21.16 | 21.16 | 21.16 | 0.14% | 415 |
| Aug 14, 2025 | 21.09 | 21.13 | 21.07 | 21.13 | 21.13 | 0.24% | 1,631 |
| Aug 13, 2025 | 21.11 | 21.12 | 21.06 | 21.08 | 21.08 | -0.05% | 2,500 |
| Aug 12, 2025 | 20.98 | 21.09 | 20.98 | 21.09 | 21.09 | 1.25% | 869 |