Alpha Brands Consumption ... (LOGO)
NASDAQ: LOGO
· Real-Time Price · USD
21.00
-0.18 (-0.85%)
At close: Aug 19, 2025, 3:11 PM
LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 20.87 | 20.91 | 20.83 | 20.83 | 20.83 | -0.24% | 1,100 |
| Aug 8, 2025 | 20.90 | 20.92 | 20.88 | 20.88 | 20.88 | 0.43% | 3,160 |
| Aug 7, 2025 | 20.85 | 20.85 | 20.79 | 20.79 | 20.79 | -0.57% | 5,800 |
| Aug 6, 2025 | 20.80 | 20.91 | 20.80 | 20.91 | 20.91 | 1.31% | 2,306 |
| Aug 5, 2025 | 20.83 | 20.83 | 20.64 | 20.64 | 20.64 | -0.63% | 900 |
| Aug 4, 2025 | 20.70 | 20.77 | 20.70 | 20.77 | 20.77 | 1.76% | 204 |
| Aug 1, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.59% | 1,155 |
| Jul 31, 2025 | 20.95 | 20.95 | 20.74 | 20.74 | 20.74 | -0.48% | 1,200 |
| Jul 30, 2025 | 20.88 | 20.93 | 20.84 | 20.84 | 20.84 | -0.05% | 1,500 |
| Jul 29, 2025 | 20.88 | 20.89 | 20.85 | 20.85 | 20.85 | -0.62% | 16,300 |
| Jul 28, 2025 | 20.98 | 21.02 | 20.94 | 20.98 | 20.98 | -0.19% | 2,800 |
| Jul 25, 2025 | 21.01 | 21.02 | 21.00 | 21.02 | 21.02 | 0.24% | 1,900 |
| Jul 24, 2025 | 20.96 | 21.01 | 20.96 | 20.97 | 20.97 | 0.72% | 7,824 |
| Jul 23, 2025 | 20.80 | 20.82 | 20.80 | 20.82 | 20.82 | 0.34% | 936 |