AltC Acquisition Corp. (ALCC)
NYSE: ALCC
· Real-Time Price · USD
18.23
3.06 (20.17%)
At close: May 09, 2024, 10:00 PM
ALCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2024 | 15.69 | 18.80 | 15.41 | 18.23 | 18.23 | 20.17% | 5,059,681 |
| May 8, 2024 | 14.51 | 16.11 | 13.88 | 15.17 | 15.17 | 5.79% | 3,024,945 |
| May 7, 2024 | 14.97 | 15.70 | 13.44 | 14.34 | 14.34 | -4.08% | 3,172,771 |
| May 6, 2024 | 15.30 | 15.79 | 14.01 | 14.95 | 14.95 | 0.81% | 3,147,359 |
| May 3, 2024 | 13.60 | 14.89 | 13.47 | 14.83 | 14.83 | 15.77% | 2,202,264 |
| May 2, 2024 | 14.00 | 14.29 | 12.60 | 12.81 | 12.81 | -8.11% | 2,240,436 |
| May 1, 2024 | 13.75 | 14.27 | 13.38 | 13.94 | 13.94 | 1.46% | 1,412,137 |
| Apr 30, 2024 | 14.46 | 14.90 | 13.31 | 13.74 | 13.74 | -4.72% | 1,543,887 |
| Apr 29, 2024 | 12.95 | 15.42 | 12.82 | 14.42 | 14.42 | 12.57% | 2,841,093 |
| Apr 26, 2024 | 13.40 | 13.64 | 12.52 | 12.81 | 12.81 | -1.46% | 1,592,525 |
| Apr 25, 2024 | 13.25 | 13.25 | 12.83 | 13.00 | 13.00 | -2.99% | 421,145 |
| Apr 24, 2024 | 13.19 | 13.60 | 12.93 | 13.40 | 13.40 | 3.08% | 661,236 |
| Apr 23, 2024 | 12.50 | 13.34 | 12.50 | 13.00 | 13.00 | 3.34% | 910,005 |
| Apr 22, 2024 | 12.51 | 12.75 | 12.26 | 12.58 | 12.58 | 0.64% | 395,162 |
| Apr 19, 2024 | 12.59 | 12.64 | 12.46 | 12.50 | 12.50 | -1.34% | 607,672 |
| Apr 18, 2024 | 12.65 | 12.94 | 12.48 | 12.67 | 12.67 | -0.24% | 569,506 |
| Apr 17, 2024 | 12.95 | 13.00 | 12.65 | 12.70 | 12.70 | -0.16% | 490,578 |
| Apr 16, 2024 | 12.25 | 12.98 | 12.25 | 12.72 | 12.72 | 1.76% | 445,008 |
| Apr 15, 2024 | 12.85 | 12.85 | 12.37 | 12.50 | 12.50 | -2.04% | 723,174 |
| Apr 12, 2024 | 13.22 | 13.32 | 12.45 | 12.76 | 12.76 | -4.85% | 1,369,105 |