Alfi Inc. (ALF)
10.23
0.01 (0.10%)
At close: Mar 18, 2025, 10:30 AM
8.96
-12.39%
Pre-market: Mar 19, 2025, 04:00 AM EDT
ALF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 2,833 |
| Mar 17, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 0.00 | 0.00% | 1,721 |
| Mar 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 1,500 |
| Mar 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 0.01 | 0.10% | 764 |
| Mar 12, 2025 | 10.24 | 10.24 | 10.21 | 10.22 | 0.01 | 0.10% | 923 |
| Mar 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 1,528 |
| Mar 10, 2025 | 10.21 | 10.24 | 10.21 | 10.21 | 0.00 | 0.00% | 4,775 |
| Mar 7, 2025 | 10.23 | 10.23 | 10.20 | 10.21 | 0.00 | 0.00% | 6,800 |
| Mar 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 0.01 | 0.10% | 5,964 |
| Mar 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 661 |
| Mar 4, 2025 | 10.20 | 10.21 | 10.20 | 10.20 | 0.01 | 0.10% | 72,712 |
| Mar 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 6,810 |
| Feb 26, 2025 | 10.25 | 10.25 | 10.19 | 10.19 | 0.00 | 0.00% | 3,210 |
| Feb 25, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 0.01 | 0.10% | 5,900 |
| Feb 24, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 0.00 | 0.00% | 10,923 |
| Feb 21, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 0.00 | 0.00% | 118,237 |
| Feb 20, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 2,900 |
| Feb 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 1,360 |
| Feb 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 1,804 |
| Feb 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | -0.01 | -0.10% | 753 |
| Feb 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.01 | 0.10% | 2,900 |
| Feb 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 4,634 |
| Feb 10, 2025 | 10.20 | 10.20 | 10.17 | 10.18 | 0.01 | 0.10% | 19,000 |
| Feb 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | -0.01 | -0.10% | 600 |
| Feb 6, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | -0.02 | -0.20% | 400 |
| Feb 5, 2025 | 10.17 | 10.20 | 10.17 | 10.20 | 0.03 | 0.29% | 4,800 |
| Feb 4, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 2,205 |
| Feb 3, 2025 | 10.20 | 10.20 | 10.17 | 10.17 | 0.00 | 0.00% | 2,206 |
| Jan 31, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | -0.01 | -0.10% | 738 |
| Jan 30, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 0.00 | 0.00% | 3,242 |
| Jan 29, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 0.02 | 0.20% | 8,100 |
| Jan 28, 2025 | 10.16 | 10.17 | 10.16 | 10.16 | 0.00 | 0.00% | 36,727 |
| Jan 27, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 0.01 | 0.10% | 3,200 |
| Jan 24, 2025 | 10.15 | 10.18 | 10.14 | 10.15 | 0.00 | 0.00% | 38,315 |
| Jan 23, 2025 | 10.18 | 10.20 | 10.14 | 10.15 | 0.01 | 0.10% | 25,500 |
| Jan 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 2,800 |
| Jan 21, 2025 | 10.14 | 10.17 | 10.14 | 10.14 | 0.00 | 0.00% | 41,015 |
| Jan 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 16,801 |
| Jan 15, 2025 | 10.15 | 10.15 | 10.13 | 10.14 | 0.03 | 0.30% | 235,816 |
| Jan 14, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | -0.02 | -0.20% | 2,700 |
| Jan 13, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | -0.03 | -0.30% | 3,100 |
| Jan 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 0.05 | 0.49% | 1,225 |
| Jan 8, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 0.01 | 0.10% | 33,226 |
| Jan 7, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 0.00 | 0.00% | 2,100 |
| Jan 6, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | -0.01 | -0.10% | 1,100 |
| Jan 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 0.00 | 0.00% | 0 |