Alussa Energy Acquisition... (ALUS)
NYSE: ALUS
· Real-Time Price · USD
9.50
0.10 (1.06%)
At close: Apr 24, 2025, 3:47 PM
ALUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2021 | 9.70 | 9.70 | 9.45 | 9.50 | 9.50 | 1.06% | 307,601 |
| Jul 6, 2021 | 9.64 | 9.69 | 9.39 | 9.40 | 9.40 | -2.39% | 99,819 |
| Jul 2, 2021 | 9.31 | 9.73 | 9.31 | 9.63 | 9.63 | 3.44% | 296,016 |
| Jul 1, 2021 | 9.89 | 9.90 | 9.29 | 9.31 | 9.31 | -6.05% | 296,219 |
| Jun 30, 2021 | 10.00 | 10.03 | 9.77 | 9.91 | 9.91 | -1.20% | 429,769 |
| Jun 29, 2021 | 9.64 | 10.07 | 9.57 | 10.03 | 10.03 | 4.05% | 595,006 |
| Jun 28, 2021 | 9.88 | 9.89 | 9.44 | 9.64 | 9.64 | -3.50% | 1,010,489 |
| Jun 25, 2021 | 10.07 | 10.07 | 9.90 | 9.99 | 9.99 | -0.70% | 623,840 |
| Jun 24, 2021 | 10.04 | 10.08 | 10.03 | 10.06 | 10.06 | 0.20% | 2,814,058 |
| Jun 23, 2021 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | -0.10% | 3,529,521 |
| Jun 22, 2021 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.00% | 2,328,223 |
| Jun 21, 2021 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.00% | 2,380,319 |
| Jun 18, 2021 | 10.06 | 10.08 | 10.05 | 10.05 | 10.05 | -0.10% | 1,428,592 |
| Jun 17, 2021 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 337,492 |
| Jun 16, 2021 | 10.04 | 10.08 | 10.04 | 10.05 | 10.05 | -0.20% | 608,627 |
| Jun 15, 2021 | 10.10 | 10.10 | 10.06 | 10.07 | 10.07 | -0.20% | 368,823 |
| Jun 14, 2021 | 10.11 | 10.11 | 10.08 | 10.09 | 10.09 | 0.00% | 242,467 |
| Jun 11, 2021 | 10.07 | 10.11 | 10.04 | 10.09 | 10.09 | 0.10% | 498,334 |
| Jun 10, 2021 | 10.10 | 10.12 | 10.04 | 10.08 | 10.08 | 0.10% | 684,383 |
| Jun 9, 2021 | 10.08 | 10.13 | 10.04 | 10.07 | 10.07 | 0.20% | 628,141 |