Alussa Energy Acquisition Corp. II Class A ALUB
NYSE · United States · Finance
$10.13-0.01 (-0.10%)
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 | $10.13 | -0.10% | $10.17 | $10.17 | $10.13 | 18.54K |
| 2026-10-01 | $10.14 | 0.00% | $10.14 | $10.14 | $10.14 | 73.20K |
| 2026-09-30 | $10.14 | +0.10% | $10.14 | $10.14 | $10.14 | 10.70K |
| 2026-09-29 | $10.13 | 0.00% | $10.12 | $10.13 | $10.12 | 11.20K |
| 2026-09-28 | $10.13 | +0.10% | $10.13 | $10.13 | $10.13 | 100 |
| 2026-09-25 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 600 |
| 2026-09-24 | $10.12 | 0.00% | $10.12 | $10.13 | $10.12 | 47.30K |
| 2026-09-23 | $10.12 | 0.00% | $10.11 | $10.12 | $10.11 | 346.00K |
| 2026-09-22 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 0 |
| 2026-09-21 | $10.12 | +0.10% | $10.11 | $10.12 | $10.11 | 293.50K |
| 2026-09-18 | $10.11 | -0.10% | $10.11 | $10.11 | $10.11 | 2.40K |
| 2026-09-17 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 96.50K |
| 2026-09-16 | $10.12 | 0.00% | $10.12 | $10.13 | $10.12 | 111.50K |
| 2026-09-15 | $10.12 | -0.30% | $10.17 | $10.17 | $10.11 | 255.40K |
| 2026-09-14 | $10.15 | +0.30% | $10.14 | $10.15 | $10.14 | 300 |
| 2026-09-11 | $10.12 | 0.00% | $10.13 | $10.13 | $10.12 | 104.40K |
| 2026-09-10 | $10.12 | -0.25% | $10.12 | $10.12 | $10.12 | 2.10K |
| 2026-09-09 | $10.15 | +0.25% | $10.12 | $10.15 | $10.11 | 62.30K |
| 2026-09-08 | $10.12 | +0.05% | $10.11 | $10.12 | $10.11 | 86.50K |
| 2026-09-04 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-09-03 | $10.11 | -0.05% | $10.11 | $10.11 | $10.11 | 119.30K |
| 2026-09-02 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 0 |
| 2026-09-01 | $10.12 | +0.10% | $10.12 | $10.12 | $10.11 | 97.90K |
| 2026-08-31 | $10.11 | -0.10% | $10.11 | $10.11 | $10.10 | 188.10K |
| 2026-08-28 | $10.12 | 0.00% | $10.12 | $10.12 | $10.12 | 0 |
| 2026-08-27 | $10.12 | +0.10% | $10.11 | $10.12 | $10.11 | 20.40K |
| 2026-08-26 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 1.00K |
| 2026-08-25 | $10.11 | -0.39% | $10.11 | $10.11 | $10.11 | 623.50K |
| 2026-08-24 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-21 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-20 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-19 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-18 | $10.15 | 0.00% | $10.15 | $10.15 | $10.15 | 0 |
| 2026-08-17 | $10.15 | +0.20% | $10.15 | $10.15 | $10.15 | 100 |
| 2026-08-14 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-08-13 | $10.13 | 0.00% | $10.13 | $10.13 | $10.13 | 0 |
| 2026-08-12 | $10.13 | +0.20% | $10.13 | $10.13 | $10.13 | 100 |
| 2026-08-11 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 400.00K |
| 2026-08-10 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-08-07 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-08-06 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-08-05 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-08-04 | $10.11 | +0.10% | $10.12 | $10.12 | $10.11 | 110.20K |
| 2026-08-03 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 0 |
| 2026-07-31 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 100 |
| 2026-07-30 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 0 |
| 2026-07-29 | $10.10 | +0.05% | $10.10 | $10.10 | $10.10 | 52.30K |
| 2026-07-28 | $10.10 | +0.55% | $10.10 | $10.10 | $10.10 | 40.80K |
| 2026-07-27 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-24 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-23 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-22 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-21 | $10.04 | 0.00% | $10.05 | $10.05 | $10.03 | 450.10K |
| 2026-07-20 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-17 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-16 | $10.04 | -0.20% | $10.05 | $10.05 | $10.04 | 2.40K |
| 2026-07-15 | $10.06 | 0.00% | $10.07 | $10.07 | $10.06 | 1.60K |
| 2026-07-14 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 0 |
| 2026-07-13 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 0 |
| 2026-07-10 | $10.06 | -0.20% | $10.05 | $10.06 | $10.04 | 18.00K |
| 2026-07-09 | $10.08 | +0.10% | $10.09 | $10.09 | $10.04 | 743.10K |
| 2026-07-08 | $10.07 | +0.20% | $10.07 | $10.07 | $10.07 | 7.60K |
| 2026-07-07 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-07-06 | $10.05 | -0.30% | $10.08 | $10.08 | $10.04 | 6.30K |
| 2026-07-02 | $10.08 | +0.20% | $10.08 | $10.08 | $10.08 | 6.00K |
| 2026-07-01 | $10.06 | +0.20% | $10.06 | $10.06 | $10.06 | 73.10K |
| 2026-06-30 | $10.04 | 0.00% | $10.04 | $10.05 | $10.04 | 96.10K |
| 2026-06-29 | $10.04 | -0.10% | $10.08 | $10.08 | $10.04 | 5.10K |
| 2026-06-26 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-06-25 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-06-24 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-06-23 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-06-22 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 0 |
| 2026-06-18 | $10.05 | +0.10% | $10.05 | $10.05 | $10.05 | 3.40K |
| 2026-06-17 | $10.04 | +0.10% | $10.05 | $10.05 | $10.04 | 1.90K |
| 2026-06-16 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 0 |
| 2026-06-15 | $10.03 | -0.10% | $10.03 | $10.03 | $10.03 | 50.00K |
| 2026-06-12 | $10.04 | +0.10% | $10.05 | $10.05 | $10.04 | 700 |
| 2026-06-11 | $10.03 | -0.10% | $10.04 | $10.04 | $10.03 | 44.40K |
| 2026-06-10 | $10.04 | 0.00% | $10.05 | $10.05 | $10.04 | 3.10K |
| 2026-06-09 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-06-08 | $10.04 | +0.10% | $10.04 | $10.04 | $10.04 | 3.50K |
| 2026-06-05 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 100 |
| 2026-06-04 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 20.90K |
| 2026-06-03 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 0 |
| 2026-06-02 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 100 |
| 2026-06-01 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 0 |
| 2026-05-29 | $10.03 | +0.10% | $10.02 | $10.05 | $10.02 | 50.40K |
| 2026-05-28 | $10.02 | +0.10% | $10.02 | $10.02 | $10.02 | 12.40K |
| 2026-05-27 | $10.01 | 0.00% | $10.02 | $10.02 | $10.01 | 15.50K |