Calisa Acquisition Corp ALIS
NASDAQ · United States · Finance
$10.33+0.02 (+0.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.33 | +0.19% | $10.33 | $10.33 | $10.33 | 100.47K |
| 2026-10-01 | $10.31 | 0.00% | $10.31 | $10.33 | $10.31 | 13.40K |
| 2026-09-30 | $10.31 | -0.10% | $10.33 | $10.33 | $10.31 | 14.90K |
| 2026-09-29 | $10.32 | -0.10% | $10.33 | $10.33 | $10.31 | 3.70K |
| 2026-09-28 | $10.33 | +0.39% | $10.32 | $10.33 | $10.32 | 2.10K |
| 2026-09-25 | $10.29 | -0.48% | $10.34 | $10.34 | $10.29 | 900 |
| 2026-09-24 | $10.34 | 0.00% | $10.34 | $10.34 | $10.34 | 0 |
| 2026-09-23 | $10.34 | 0.00% | $10.35 | $10.35 | $10.34 | 700 |
| 2026-09-22 | $10.34 | +0.44% | $10.31 | $10.35 | $10.31 | 326.60K |
| 2026-09-21 | $10.30 | 0.00% | $10.32 | $10.32 | $10.30 | 3.70K |
| 2026-09-18 | $10.30 | +0.09% | $10.31 | $10.31 | $10.30 | 3.40K |
| 2026-09-17 | $10.29 | -0.04% | $10.33 | $10.33 | $10.29 | 14.20K |
| 2026-09-16 | $10.29 | -0.48% | $10.29 | $10.29 | $10.29 | 700 |
| 2026-09-15 | $10.34 | 0.00% | $10.31 | $10.35 | $10.31 | 11.70K |
| 2026-09-14 | $10.34 | 0.00% | $10.29 | $10.34 | $10.28 | 3.80K |
| 2026-09-11 | $10.34 | +0.58% | $10.34 | $10.34 | $10.34 | 400 |
| 2026-09-10 | $10.28 | -0.39% | $10.33 | $10.34 | $10.28 | 1.40K |
| 2026-09-09 | $10.32 | 0.00% | $10.34 | $10.35 | $10.29 | 8.40K |
| 2026-09-08 | $10.32 | +0.19% | $10.39 | $10.40 | $10.30 | 32.20K |
| 2026-09-04 | $10.30 | +0.49% | $10.30 | $10.30 | $10.28 | 143.20K |
| 2026-09-03 | $10.25 | 0.00% | $10.26 | $10.26 | $10.25 | 29.90K |
| 2026-09-02 | $10.25 | +0.49% | $10.24 | $10.25 | $10.23 | 188.40K |
| 2026-09-01 | $10.20 | 0.00% | $10.23 | $10.23 | $10.20 | 2.50K |
| 2026-08-31 | $10.20 | -0.10% | $10.23 | $10.23 | $10.20 | 13.60K |
| 2026-08-28 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-27 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-26 | $10.21 | -0.10% | $10.21 | $10.21 | $10.21 | 200 |
| 2026-08-25 | $10.22 | +0.10% | $10.22 | $10.22 | $10.21 | 3.90K |
| 2026-08-24 | $10.21 | 0.00% | $10.22 | $10.22 | $10.21 | 1.10K |
| 2026-08-21 | $10.21 | 0.00% | $10.24 | $10.25 | $10.20 | 2.40K |
| 2026-08-20 | $10.21 | 0.00% | $10.21 | $10.21 | $10.21 | 0 |
| 2026-08-19 | $10.21 | +0.05% | $10.21 | $10.21 | $10.21 | 1.40K |
| 2026-08-18 | $10.20 | +0.05% | $10.21 | $10.21 | $10.20 | 2.40K |
| 2026-08-17 | $10.20 | 0.00% | $10.21 | $10.24 | $10.20 | 22.50K |
| 2026-08-14 | $10.20 | +0.10% | $10.20 | $10.20 | $10.20 | 600 |
| 2026-08-13 | $10.19 | 0.00% | $10.19 | $10.19 | $10.19 | 600 |
| 2026-08-12 | $10.19 | 0.00% | $10.19 | $10.20 | $10.18 | 13.60K |
| 2026-08-11 | $10.19 | +0.10% | $10.20 | $10.20 | $10.19 | 5.10K |
| 2026-08-10 | $10.18 | -0.05% | $10.19 | $10.19 | $10.18 | 6.00K |
| 2026-08-07 | $10.19 | +0.05% | $10.18 | $10.19 | $10.18 | 27.80K |
| 2026-08-06 | $10.18 | +0.10% | $10.18 | $10.19 | $10.18 | 557.10K |
| 2026-08-05 | $10.17 | -0.15% | $10.17 | $10.17 | $10.17 | 1.00K |
| 2026-08-04 | $10.19 | +0.16% | $10.21 | $10.21 | $10.19 | 5.70K |
| 2026-08-03 | $10.17 | +0.04% | $10.17 | $10.17 | $10.17 | 4.10K |
| 2026-07-31 | $10.16 | 0.00% | $10.16 | $10.16 | $10.16 | 0 |
| 2026-07-30 | $10.16 | -0.05% | $10.16 | $10.16 | $10.16 | 5.80K |
| 2026-07-29 | $10.17 | +0.10% | $10.16 | $10.17 | $10.16 | 14.50K |
| 2026-07-28 | $10.16 | 0.00% | $10.16 | $10.17 | $10.16 | 4.30K |
| 2026-07-27 | $10.16 | +0.10% | $10.18 | $10.18 | $10.16 | 4.30K |
| 2026-07-24 | $10.15 | -0.20% | $10.15 | $10.15 | $10.15 | 300 |
| 2026-07-23 | $10.17 | 0.00% | $10.15 | $10.19 | $10.15 | 152.40K |
| 2026-07-22 | $10.17 | 0.00% | $10.18 | $10.18 | $10.17 | 102.20K |
| 2026-07-21 | $10.17 | -0.19% | $10.19 | $10.19 | $10.17 | 5.70K |
| 2026-07-20 | $10.19 | +0.26% | $10.19 | $10.19 | $10.19 | 300 |
| 2026-07-17 | $10.16 | +0.03% | $10.15 | $10.17 | $10.15 | 3.30K |
| 2026-07-16 | $10.16 | +0.10% | $10.18 | $10.25 | $10.15 | 137.60K |
| 2026-07-15 | $10.15 | -0.05% | $10.15 | $10.16 | $10.14 | 1.00K |
| 2026-07-14 | $10.15 | -0.25% | $10.17 | $10.18 | $10.15 | 3.40K |
| 2026-07-13 | $10.18 | +0.10% | $10.24 | $10.24 | $10.16 | 4.30K |
| 2026-07-10 | $10.17 | -0.10% | $10.25 | $10.25 | $10.16 | 700 |
| 2026-07-09 | $10.18 | +0.20% | $10.15 | $10.18 | $10.15 | 3.00K |
| 2026-07-08 | $10.16 | 0.00% | $10.16 | $10.18 | $10.14 | 13.50K |
| 2026-07-07 | $10.16 | -0.05% | $10.16 | $10.16 | $10.16 | 15.30K |
| 2026-07-06 | $10.16 | -0.15% | $10.18 | $10.18 | $10.16 | 324.40K |
| 2026-07-02 | $10.18 | +0.20% | $10.17 | $10.25 | $10.17 | 46.40K |
| 2026-07-01 | $10.16 | +0.10% | $10.16 | $10.17 | $10.15 | 118.20K |
| 2026-06-30 | $10.15 | 0.00% | $10.15 | $10.19 | $10.12 | 20.10K |
| 2026-06-29 | $10.15 | 0.00% | $10.13 | $10.15 | $10.12 | 4.00K |
| 2026-06-26 | $10.15 | +0.30% | $10.12 | $10.15 | $10.12 | 2.90K |
| 2026-06-25 | $10.12 | 0.00% | $10.12 | $10.15 | $10.11 | 4.20K |
| 2026-06-24 | $10.12 | -0.15% | $10.12 | $10.12 | $10.12 | 2.60K |
| 2026-06-23 | $10.14 | -0.15% | $10.12 | $10.14 | $10.12 | 3.60K |
| 2026-06-22 | $10.15 | +0.10% | $10.15 | $10.15 | $10.12 | 7.00K |
| 2026-06-18 | $10.14 | +0.30% | $10.11 | $10.17 | $10.11 | 9.40K |
| 2026-06-17 | $10.11 | -0.10% | $10.12 | $10.12 | $10.11 | 3.20K |
| 2026-06-16 | $10.12 | -0.30% | $10.15 | $10.15 | $10.10 | 7.70K |
| 2026-06-15 | $10.15 | +0.25% | $10.11 | $10.15 | $10.11 | 8.50K |
| 2026-06-12 | $10.13 | +0.15% | $10.10 | $10.13 | $10.10 | 4.80K |
| 2026-06-11 | $10.11 | +0.05% | $10.10 | $10.11 | $10.10 | 11.50K |
| 2026-06-10 | $10.10 | -0.05% | $10.10 | $10.10 | $10.10 | 4.60K |
| 2026-06-09 | $10.11 | 0.00% | $10.10 | $10.11 | $10.10 | 5.30K |
| 2026-06-08 | $10.11 | +0.10% | $10.09 | $10.11 | $10.09 | 12.00K |
| 2026-06-05 | $10.10 | +0.10% | $10.09 | $10.10 | $10.09 | 5.80K |
| 2026-06-04 | $10.09 | 0.00% | $10.08 | $10.09 | $10.08 | 7.70K |
| 2026-06-03 | $10.09 | 0.00% | $10.08 | $10.09 | $10.08 | 54.50K |
| 2026-06-02 | $10.09 | +0.10% | $10.08 | $10.09 | $10.08 | 133.40K |
| 2026-06-01 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 100 |
| 2026-05-29 | $10.08 | -0.19% | $10.08 | $10.08 | $10.08 | 15.00K |
| 2026-05-28 | $10.10 | +0.19% | $10.09 | $10.10 | $10.09 | 600 |
| 2026-05-27 | $10.08 | -0.20% | $10.10 | $10.10 | $10.08 | 200 |