ALPS Group Inc ALPS
NASDAQ · United States · Miscellaneous
$0.3950+0.01 (+1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $0.40 | +1.28% | $0.39 | $0.40 | $0.38 | 14.80K |
| 2026-10-01 | $0.39 | -2.01% | $0.40 | $0.40 | $0.38 | 7.20K |
| 2026-09-30 | $0.40 | -0.50% | $0.40 | $0.40 | $0.38 | 57.50K |
| 2026-09-29 | $0.40 | 0.00% | $0.38 | $0.40 | $0.38 | 28.10K |
| 2026-09-28 | $0.40 | +1.01% | $0.40 | $0.40 | $0.37 | 118.00K |
| 2026-09-25 | $0.40 | -1.00% | $0.40 | $0.40 | $0.39 | 69.70K |
| 2026-09-24 | $0.40 | 0.00% | $0.40 | $0.40 | $0.38 | 94.50K |
| 2026-09-23 | $0.40 | 0.00% | $0.40 | $0.40 | $0.40 | 46.90K |
| 2026-09-22 | $0.40 | 0.00% | $0.40 | $0.40 | $0.38 | 61.30K |
| 2026-09-21 | $0.40 | 0.00% | $0.40 | $0.40 | $0.39 | 66.50K |
| 2026-09-18 | $0.40 | 0.00% | $0.39 | $0.40 | $0.35 | 42.90K |
| 2026-09-17 | $0.40 | 0.00% | $0.39 | $0.40 | $0.38 | 18.00K |
| 2026-09-16 | $0.40 | 0.00% | $0.39 | $0.40 | $0.37 | 113.80K |
| 2026-09-15 | $0.40 | 0.00% | $0.40 | $0.40 | $0.40 | 108.80K |
| 2026-09-14 | $0.40 | 0.00% | $0.40 | $0.40 | $0.39 | 61.10K |
| 2026-09-11 | $0.40 | +3.90% | $0.38 | $0.40 | $0.38 | 139.80K |
| 2026-09-10 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 3.70K |
| 2026-09-09 | $0.38 | 0.00% | $0.38 | $0.38 | $0.38 | 53.00K |
| 2026-09-08 | $0.38 | +1.32% | $0.38 | $0.38 | $0.38 | 51.60K |
| 2026-09-04 | $0.38 | 0.00% | $0.37 | $0.38 | $0.37 | 48.60K |
| 2026-09-03 | $0.38 | 0.00% | $0.39 | $0.39 | $0.38 | 64.00K |
| 2026-09-02 | $0.38 | -2.56% | $0.38 | $0.38 | $0.37 | 66.80K |
| 2026-09-01 | $0.39 | 0.00% | $0.38 | $0.39 | $0.38 | 41.20K |
| 2026-08-31 | $0.39 | +1.30% | $0.38 | $0.39 | $0.37 | 36.10K |
| 2026-08-28 | $0.38 | -6.10% | $0.40 | $0.41 | $0.37 | 61.70K |
| 2026-08-27 | $0.41 | -2.38% | $0.41 | $0.42 | $0.37 | 114.20K |
| 2026-08-26 | $0.42 | +33.33% | $0.30 | $0.42 | $0.30 | 314.30K |
| 2026-08-25 | $0.31 | 0.00% | $0.31 | $0.32 | $0.31 | 17.90K |
| 2026-08-24 | $0.31 | -1.56% | $0.33 | $0.33 | $0.30 | 99.80K |
| 2026-08-21 | $0.32 | +18.52% | $0.28 | $0.32 | $0.27 | 64.70K |
| 2026-08-20 | $0.27 | 0.00% | $0.28 | $0.28 | $0.25 | 118.60K |
| 2026-08-19 | $0.27 | -8.78% | $0.27 | $0.29 | $0.27 | 59.50K |
| 2026-08-18 | $0.30 | -7.50% | $0.31 | $0.31 | $0.23 | 123.10K |
| 2026-08-17 | $0.32 | 0.00% | $0.32 | $0.32 | $0.30 | 31.70K |
| 2026-08-14 | $0.32 | -2.44% | $0.34 | $0.34 | $0.29 | 74.70K |
| 2026-08-13 | $0.33 | -8.38% | $0.32 | $0.33 | $0.30 | 131.10K |
| 2026-08-12 | $0.36 | -11.60% | $0.37 | $0.37 | $0.33 | 108.30K |
| 2026-08-11 | $0.41 | -2.88% | $0.42 | $0.42 | $0.38 | 132.80K |
| 2026-08-10 | $0.42 | +0.48% | $0.44 | $0.44 | $0.40 | 7.50K |
| 2026-08-07 | $0.41 | 0.00% | $0.42 | $0.42 | $0.40 | 15.60K |
| 2026-08-06 | $0.41 | +2.98% | $0.42 | $0.43 | $0.41 | 9.50K |
| 2026-08-05 | $0.40 | +1.77% | $0.41 | $0.41 | $0.40 | 7.40K |
| 2026-08-04 | $0.40 | -0.25% | $0.39 | $0.43 | $0.38 | 32.40K |
| 2026-08-03 | $0.40 | -3.17% | $0.40 | $0.40 | $0.40 | 4.80K |
| 2026-07-31 | $0.41 | -9.49% | $0.43 | $0.44 | $0.40 | 17.40K |
| 2026-07-30 | $0.45 | +2.95% | $0.44 | $0.46 | $0.44 | 4.00K |
| 2026-07-29 | $0.44 | -5.38% | $0.45 | $0.45 | $0.44 | 64.10K |
| 2026-07-28 | $0.47 | -0.64% | $0.47 | $0.47 | $0.47 | 52.90K |
| 2026-07-27 | $0.47 | +0.43% | $0.47 | $0.47 | $0.46 | 36.60K |
| 2026-07-24 | $0.47 | -1.06% | $0.50 | $0.50 | $0.47 | 38.70K |
| 2026-07-23 | $0.47 | -1.05% | $0.51 | $0.51 | $0.47 | 36.60K |
| 2026-07-22 | $0.48 | -0.42% | $0.49 | $0.52 | $0.47 | 97.90K |
| 2026-07-21 | $0.48 | +1.27% | $0.46 | $0.50 | $0.45 | 29.80K |
| 2026-07-20 | $0.47 | -5.60% | $0.49 | $0.52 | $0.46 | 13.40K |
| 2026-07-17 | $0.50 | +12.36% | $0.45 | $0.50 | $0.45 | 196.60K |
| 2026-07-16 | $0.44 | -6.90% | $0.49 | $0.49 | $0.44 | 60.60K |
| 2026-07-15 | $0.48 | +0.21% | $0.50 | $0.50 | $0.46 | 72.00K |
| 2026-07-14 | $0.48 | -4.79% | $0.46 | $0.50 | $0.46 | 257.40K |
| 2026-07-13 | $0.50 | -9.07% | $0.54 | $0.55 | $0.48 | 111.90K |
| 2026-07-10 | $0.55 | -3.33% | $0.55 | $0.56 | $0.55 | 78.60K |
| 2026-07-09 | $0.57 | -2.06% | $0.60 | $0.60 | $0.55 | 42.30K |
| 2026-07-08 | $0.58 | -1.36% | $0.57 | $0.59 | $0.55 | 62.50K |
| 2026-07-07 | $0.59 | +1.20% | $0.58 | $0.59 | $0.57 | 122.90K |
| 2026-07-06 | $0.58 | -1.02% | $0.58 | $0.60 | $0.56 | 43.50K |
| 2026-07-02 | $0.59 | +1.03% | $0.57 | $0.60 | $0.56 | 298.50K |
| 2026-07-01 | $0.58 | +0.52% | $0.60 | $0.60 | $0.58 | 3.46M |
| 2026-06-30 | $0.58 | -1.69% | $0.61 | $0.61 | $0.58 | 13.10K |
| 2026-06-29 | $0.59 | -2.64% | $0.63 | $0.63 | $0.59 | 64.00K |
| 2026-06-26 | $0.61 | -6.77% | $0.63 | $0.65 | $0.60 | 91.70K |
| 2026-06-25 | $0.65 | 0.00% | $0.65 | $0.67 | $0.61 | 79.70K |
| 2026-06-24 | $0.65 | 0.00% | $0.65 | $0.68 | $0.64 | 376.10K |
| 2026-06-23 | $0.65 | -3.85% | $0.65 | $0.65 | $0.64 | 27.90K |
| 2026-06-22 | $0.68 | -6.11% | $0.66 | $0.68 | $0.66 | 4.50K |
| 2026-06-18 | $0.72 | +3.15% | $0.71 | $0.73 | $0.66 | 20.50K |
| 2026-06-17 | $0.70 | -7.55% | $0.68 | $0.70 | $0.68 | 12.20K |
| 2026-06-16 | $0.75 | -1.95% | $0.68 | $0.77 | $0.68 | 19.50K |
| 2026-06-15 | $0.77 | +6.21% | $0.73 | $0.77 | $0.73 | 6.90K |
| 2026-06-12 | $0.73 | +0.69% | $0.75 | $0.75 | $0.66 | 5.10K |
| 2026-06-11 | $0.72 | +5.73% | $0.66 | $0.72 | $0.66 | 4.20K |
| 2026-06-10 | $0.68 | -3.40% | $0.73 | $0.74 | $0.66 | 3.40K |
| 2026-06-09 | $0.70 | -1.81% | $0.70 | $0.72 | $0.69 | 10.00K |
| 2026-06-08 | $0.72 | +1.13% | $0.68 | $0.72 | $0.68 | 10.50K |
| 2026-06-05 | $0.71 | +1.43% | $0.68 | $0.71 | $0.66 | 228.40K |
| 2026-06-04 | $0.70 | -1.41% | $0.70 | $0.72 | $0.66 | 21.10K |
| 2026-06-03 | $0.71 | +2.60% | $0.73 | $0.73 | $0.67 | 127.40K |
| 2026-06-02 | $0.69 | -5.21% | $0.73 | $0.74 | $0.69 | 21.40K |
| 2026-06-01 | $0.73 | -3.95% | $0.73 | $0.77 | $0.73 | 8.70K |
| 2026-05-29 | $0.76 | -1.30% | $0.78 | $0.78 | $0.73 | 16.50K |
| 2026-05-28 | $0.77 | +4.05% | $0.74 | $0.78 | $0.74 | 12.80K |
| 2026-05-27 | $0.74 | +1.51% | $0.70 | $0.75 | $0.70 | 2.20K |