$3.59
-0.0600 (-1.64%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.29 | $5.00 | Monday, 22nd Jun 2026 ALCXUSD stock ended at $3.59. This is 1.64% less than the trading day before Sunday, 21st Jun 2026. During the day the stock fluctuated 2.92% from a day low at $3.59 to a day high of $3.69. |
| 90 days | $3.29 | $6.19 | |
| 52 weeks | $3.29 | $19.29 |
Historical Alchemix USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $3.65 | $3.69 | $3.59 | $3.59 | 548 870 |
| Jun 21, 2026 | $3.66 | $3.66 | $3.65 | $3.65 | 388 256 |
| Jun 20, 2026 | $3.62 | $3.66 | $3.54 | $3.65 | 404 218 |
| Jun 19, 2026 | $3.62 | $3.63 | $3.61 | $3.61 | 329 240 |
| Jun 18, 2026 | $3.67 | $3.68 | $3.64 | $3.66 | 675 311 |
| Jun 17, 2026 | $3.75 | $3.76 | $3.73 | $3.73 | 494 012 |
| Jun 16, 2026 | $3.80 | $3.81 | $3.80 | $3.81 | 836 213 |
| Jun 15, 2026 | $3.75 | $3.76 | $3.73 | $3.73 | 890 957 |
| Jun 14, 2026 | $3.54 | $3.55 | $3.51 | $3.53 | 409 893 |
| Jun 13, 2026 | $3.52 | $3.57 | $3.47 | $3.52 | 484 291 |
| Jun 12, 2026 | $3.47 | $3.56 | $3.42 | $3.54 | 691 386 |
| Jun 11, 2026 | $3.30 | $3.51 | $3.30 | $3.47 | 710 755 |
| Jun 10, 2026 | $3.38 | $3.39 | $3.29 | $3.30 | 445 110 |
| Jun 09, 2026 | $3.38 | $3.38 | $3.35 | $3.38 | 597 044 |
| Jun 08, 2026 | $3.53 | $3.53 | $3.50 | $3.50 | 623 835 |
| Jun 07, 2026 | $3.38 | $3.50 | $3.36 | $3.50 | 667 266 |
| Jun 06, 2026 | $3.38 | $3.40 | $3.36 | $3.39 | 780 923 |
| Jun 05, 2026 | $3.92 | $3.92 | $3.35 | $3.38 | 1 946 264 |
| Jun 04, 2026 | $3.69 | $5.00 | $3.64 | $3.91 | 6 871 731 |
| Jun 03, 2026 | $3.89 | $3.99 | $3.66 | $3.67 | 2 995 |
| Jun 02, 2026 | $4.29 | $4.29 | $3.87 | $3.92 | 938 179 |
| Jun 01, 2026 | $4.29 | $4.30 | $4.25 | $4.29 | 1 039 647 |
| May 31, 2026 | $4.36 | $4.36 | $4.17 | $4.22 | 677 084 |
| May 30, 2026 | $4.16 | $4.44 | $4.15 | $4.34 | 1 392 972 |
| May 29, 2026 | $4.05 | $4.31 | $4.05 | $4.16 | 1 716 492 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALCXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ALCXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALCXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ALCXUSD