Alpha Brands Consumption ... (LOGO)
NASDAQ: LOGO
· Real-Time Price · USD
21.84
-0.43 (-1.93%)
At close: Oct 01, 2025, 2:28 PM
LOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | n/a | -1.26% | 159 |
| Sep 29, 2025 | 22.32 | 22.32 | 22.27 | 22.27 | 22.27 | 0.72% | 1,600 |
| Sep 26, 2025 | 22.04 | 22.12 | 22.03 | 22.11 | 22.11 | 0.41% | 11,175 |
| Sep 25, 2025 | 21.96 | 22.02 | 21.92 | 22.02 | 22.02 | -0.54% | 625 |
| Sep 24, 2025 | 22.32 | 22.32 | 22.11 | 22.14 | 22.14 | -0.94% | 1,700 |
| Sep 23, 2025 | 22.48 | 22.48 | 22.35 | 22.35 | 22.35 | -0.67% | 1,042 |
| Sep 22, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | 0.04% | 300 |
| Sep 19, 2025 | 22.43 | 22.49 | 22.40 | 22.49 | 22.49 | 0.94% | 503 |
| Sep 18, 2025 | 22.40 | 22.40 | 22.28 | 22.28 | 22.28 | 0.86% | 800 |
| Sep 17, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 22.09 | 0.09% | 500 |
| Sep 16, 2025 | 22.03 | 22.07 | 22.03 | 22.07 | 22.07 | 0.14% | 400 |
| Sep 15, 2025 | 21.97 | 22.04 | 21.97 | 22.04 | 22.04 | 1.10% | 300 |
| Sep 12, 2025 | 21.76 | 21.80 | 21.75 | 21.80 | 21.80 | 0.00% | 2,101 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 936 |
| Sep 10, 2025 | 21.72 | 21.73 | 21.60 | 21.60 | 21.60 | -0.55% | 936 |
| 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 |
Page 1 of 5