NasdaqCM - Nasdaq Real Time Price USD

Alchemy Investments Acquisition Corp 1 (ALCY)

11.37

+0.07

+(0.62%)

At close: April 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	11.37	11.37	11.37	11.37	11.37	-
Apr 16, 2025	11.37	11.37	11.37	11.37	11.37	-
Apr 15, 2025	11.32	11.57	11.32	11.37	11.37	12,000
Apr 14, 2025	11.35	11.35	11.35	11.35	11.35	-
Apr 11, 2025	11.35	11.35	11.35	11.35	11.35	56,100
Apr 10, 2025	11.35	11.36	11.34	11.35	11.35	50,600
Apr 9, 2025	11.30	11.30	11.30	11.30	11.30	800
Apr 8, 2025	11.36	11.36	11.36	11.36	11.36	-
Apr 7, 2025	11.36	11.36	11.36	11.36	11.36	100
Apr 4, 2025	11.31	11.35	11.29	11.29	11.29	3,400
Apr 3, 2025	11.30	11.30	11.30	11.30	11.30	-
Apr 2, 2025	11.30	11.30	11.30	11.30	11.30	-
Apr 1, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 31, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 28, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 27, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 26, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 25, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 24, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 21, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 20, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 19, 2025	11.30	11.30	11.30	11.30	11.30	-
Mar 18, 2025	11.24	11.30	11.23	11.30	11.30	68,600
Mar 17, 2025	11.19	11.22	11.19	11.22	11.22	7,600
Mar 14, 2025	11.06	11.06	11.06	11.06	11.06	-
Mar 13, 2025	11.31	11.31	11.06	11.06	11.06	300
Mar 12, 2025	11.07	11.07	11.07	11.07	11.07	-
Mar 11, 2025	11.27	11.27	11.07	11.07	11.07	300
Mar 10, 2025	11.07	11.07	11.07	11.07	11.07	-
Mar 7, 2025	11.07	11.07	11.07	11.07	11.07	-
Mar 6, 2025	11.07	11.07	11.07	11.07	11.07	-
Mar 5, 2025	11.30	11.30	11.07	11.07	11.07	1,700
Mar 4, 2025	11.25	11.30	11.20	11.20	11.20	3,600
Mar 3, 2025	11.21	11.21	11.21	11.21	11.21	6,400
Feb 28, 2025	11.21	11.21	11.21	11.21	11.21	10,000
Feb 27, 2025	11.21	11.22	11.17	11.20	11.20	62,000
Feb 26, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 25, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 24, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 21, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 20, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 19, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 18, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 14, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 13, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 12, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 11, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 10, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 7, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 6, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 5, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 4, 2025	11.16	11.16	11.16	11.16	11.16	-
Feb 3, 2025	11.16	11.16	11.16	11.16	11.16	-
Jan 31, 2025	11.16	11.16	11.16	11.16	11.16	-
Jan 30, 2025	11.16	11.16	11.16	11.16	11.16	-
Jan 29, 2025	11.16	11.16	11.16	11.16	11.16	-
Jan 28, 2025	11.06	11.16	11.06	11.16	11.16	2,000
Jan 27, 2025	11.15	11.15	11.15	11.15	11.15	-
Jan 24, 2025	11.09	11.15	11.09	11.15	11.15	700
Jan 23, 2025	11.09	11.09	11.06	11.06	11.06	200
Jan 22, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 21, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 17, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 16, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 15, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 14, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 13, 2025	11.05	11.05	11.05	11.05	11.05	-
Jan 10, 2025	11.01	11.05	11.01	11.05	11.05	800
Jan 8, 2025	11.03	11.03	11.03	11.03	11.03	200
Jan 7, 2025	10.94	10.94	10.94	10.94	10.94	-
Jan 6, 2025	10.94	10.94	10.94	10.94	10.94	-
Jan 3, 2025	10.94	10.94	10.94	10.94	10.94	-
Jan 2, 2025	10.94	10.94	10.94	10.94	10.94	100
Dec 31, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 30, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 27, 2024	10.94	10.94	10.94	10.94	10.94	100
Dec 26, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 24, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 23, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 20, 2024	10.94	10.94	10.94	10.94	10.94	200
Dec 19, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 18, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 17, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 16, 2024	10.94	10.98	10.94	10.94	10.94	2,900
Dec 13, 2024	10.95	10.95	10.94	10.94	10.94	800
Dec 12, 2024	11.05	11.05	10.95	11.00	11.00	1,900
Dec 11, 2024	11.02	11.02	11.02	11.02	11.02	100
Dec 10, 2024	11.10	11.10	11.10	11.10	11.10	100
Dec 9, 2024	10.95	11.10	10.94	11.10	11.10	6,100
Dec 6, 2024	10.95	10.95	10.95	10.95	10.95	900
Dec 5, 2024	11.20	11.29	11.11	11.28	11.28	2,400
Dec 4, 2024	11.11	11.11	11.11	11.11	11.11	400
Dec 3, 2024	10.95	11.12	10.95	11.12	11.12	6,100
Dec 2, 2024	11.11	11.11	11.11	11.11	11.11	-
Nov 29, 2024	11.11	11.11	11.11	11.11	11.11	-
Nov 27, 2024	11.20	11.20	11.11	11.11	11.11	6,100
Nov 26, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 25, 2024	11.10	11.10	10.96	11.10	11.10	3,500
Nov 22, 2024	11.66	11.66	11.10	11.10	11.10	3,700
Nov 21, 2024	11.10	11.46	11.10	11.10	11.10	3,800
Nov 20, 2024	11.48	12.45	11.07	11.11	11.11	24,800
Nov 19, 2024	11.39	12.81	10.94	11.48	11.48	8,900
Nov 18, 2024	13.14	13.14	10.93	11.29	11.29	16,400
Nov 15, 2024	11.15	12.25	11.15	12.25	12.25	4,200
Nov 14, 2024	11.02	11.26	11.02	11.26	11.26	3,800
Nov 13, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 12, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 11, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 8, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 7, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 6, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 5, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 4, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 1, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 31, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 30, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 29, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 28, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 25, 2024	10.90	10.90	10.90	10.90	10.90	9,900
Oct 24, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 23, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 22, 2024	10.91	10.91	10.91	10.91	10.91	-
Oct 21, 2024	10.91	10.91	10.90	10.91	10.91	8,700
Oct 18, 2024	10.91	10.91	10.91	10.91	10.91	93,300
Oct 17, 2024	10.92	10.92	10.91	10.91	10.91	259,000
Oct 16, 2024	10.90	10.90	10.90	10.90	10.90	24,100
Oct 15, 2024	10.90	10.91	10.90	10.91	10.91	36,500
Oct 14, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 11, 2024	10.91	10.91	10.90	10.90	10.90	115,900
Oct 10, 2024	10.91	10.92	10.90	10.90	10.90	1,066,500
Oct 9, 2024	10.90	10.91	10.90	10.91	10.91	3,000
Oct 8, 2024	10.89	10.90	10.89	10.90	10.90	257,400
Oct 7, 2024	10.89	10.89	10.89	10.89	10.89	400
Oct 4, 2024	10.88	10.88	10.88	10.88	10.88	-
Oct 3, 2024	10.88	10.88	10.88	10.88	10.88	18,500
Oct 2, 2024	10.87	10.87	10.87	10.87	10.87	-
Oct 1, 2024	10.87	10.87	10.87	10.87	10.87	100
Sep 30, 2024	10.88	10.89	10.86	10.87	10.87	374,200
Sep 27, 2024	10.87	10.87	10.87	10.87	10.87	-
Sep 26, 2024	10.87	10.88	10.87	10.87	10.87	37,700
Sep 25, 2024	10.87	10.88	10.87	10.88	10.88	38,800
Sep 24, 2024	10.86	10.86	10.86	10.86	10.86	7,000
Sep 23, 2024	10.86	10.86	10.86	10.86	10.86	1,000
Sep 20, 2024	10.87	10.87	10.87	10.87	10.87	-
Sep 19, 2024	10.86	10.87	10.86	10.87	10.87	3,300
Sep 18, 2024	10.87	10.87	10.87	10.87	10.87	1,900
Sep 17, 2024	10.85	10.87	10.85	10.87	10.87	900
Sep 16, 2024	10.85	10.85	10.85	10.85	10.85	-
Sep 13, 2024	10.85	10.85	10.85	10.85	10.85	4,300
Sep 12, 2024	10.85	10.85	10.85	10.85	10.85	22,800
Sep 11, 2024	10.84	10.84	10.84	10.84	10.84	10,300
Sep 10, 2024	10.84	10.86	10.84	10.85	10.85	23,600
Sep 9, 2024	10.84	10.86	10.84	10.86	10.86	2,100
Sep 6, 2024	10.85	10.85	10.85	10.85	10.85	-
Sep 5, 2024	10.89	10.89	10.85	10.85	10.85	300
Sep 4, 2024	10.83	10.83	10.83	10.83	10.83	300
Sep 3, 2024	10.83	10.84	10.83	10.83	10.83	4,000
Aug 30, 2024	10.88	10.88	10.88	10.88	10.88	100
Aug 29, 2024	10.82	10.82	10.82	10.82	10.82	700
Aug 28, 2024	10.88	10.88	10.82	10.82	10.82	3,500
Aug 27, 2024	10.87	10.87	10.82	10.82	10.82	5,600
Aug 26, 2024	10.83	10.85	10.81	10.85	10.85	634,000
Aug 23, 2024	10.88	10.88	10.81	10.81	10.81	183,200
Aug 22, 2024	10.82	10.82	10.81	10.81	10.81	5,700
Aug 21, 2024	10.85	10.85	10.84	10.85	10.85	2,400
Aug 20, 2024	10.83	10.83	10.81	10.82	10.82	195,700
Aug 19, 2024	11.00	11.00	10.82	10.83	10.83	3,800
Aug 16, 2024	10.81	10.81	10.81	10.81	10.81	700
Aug 15, 2024	10.81	10.82	10.81	10.82	10.82	13,800
Aug 14, 2024	10.80	10.81	10.80	10.81	10.81	109,900
Aug 13, 2024	10.79	10.82	10.79	10.79	10.79	9,100
Aug 12, 2024	10.81	10.81	10.80	10.80	10.80	1,300
Aug 9, 2024	10.81	10.81	10.81	10.81	10.81	-
Aug 8, 2024	10.81	10.81	10.81	10.81	10.81	-
Aug 7, 2024	10.79	10.81	10.79	10.81	10.81	900
Aug 6, 2024	10.79	10.79	10.79	10.79	10.79	300,100
Aug 5, 2024	10.81	10.81	10.79	10.79	10.79	6,500
Aug 2, 2024	10.79	10.80	10.79	10.80	10.80	2,100
Aug 1, 2024	10.78	10.78	10.78	10.78	10.78	700
Jul 31, 2024	10.79	10.79	10.78	10.78	10.78	141,100
Jul 30, 2024	10.77	10.80	10.77	10.78	10.78	222,900
Jul 29, 2024	10.77	10.77	10.77	10.77	10.77	-
Jul 26, 2024	10.77	10.78	10.76	10.77	10.77	3,700
Jul 25, 2024	10.77	10.79	10.76	10.79	10.79	99,200
Jul 24, 2024	10.77	10.77	10.77	10.77	10.77	-
Jul 23, 2024	10.78	10.78	10.76	10.77	10.77	6,700
Jul 22, 2024	10.76	10.76	10.76	10.76	10.76	-
Jul 19, 2024	10.76	10.76	10.76	10.76	10.76	-
Jul 18, 2024	10.76	10.76	10.76	10.76	10.76	-
Jul 17, 2024	10.77	10.77	10.76	10.76	10.76	500
Jul 16, 2024	10.76	10.77	10.76	10.76	10.76	112,400
Jul 15, 2024	10.76	10.76	10.74	10.75	10.75	226,100
Jul 12, 2024	10.75	10.76	10.74	10.76	10.76	7,800
Jul 11, 2024	10.74	10.76	10.74	10.74	10.74	109,700
Jul 10, 2024	10.74	10.74	10.74	10.74	10.74	900
Jul 9, 2024	10.74	10.74	10.74	10.74	10.74	209,000
Jul 8, 2024	10.74	10.74	10.74	10.74	10.74	4,200
Jul 5, 2024	10.73	10.75	10.72	10.75	10.75	53,000
Jul 3, 2024	10.73	10.73	10.73	10.73	10.73	5,400
Jul 2, 2024	10.72	10.72	10.72	10.72	10.72	-
Jul 1, 2024	10.72	10.72	10.72	10.72	10.72	40,000
Jun 28, 2024	10.73	10.80	10.72	10.72	10.72	24,700
Jun 27, 2024	10.73	10.73	10.72	10.72	10.72	30,600
Jun 26, 2024	10.72	10.72	10.71	10.72	10.72	60,200
Jun 25, 2024	10.72	10.72	10.72	10.72	10.72	-
Jun 24, 2024	10.72	10.72	10.72	10.72	10.72	2,000
Jun 21, 2024	10.80	10.80	10.73	10.73	10.73	2,300
Jun 20, 2024	10.72	10.80	10.70	10.72	10.72	13,100
Jun 18, 2024	10.72	10.72	10.72	10.72	10.72	75,800
Jun 17, 2024	10.73	10.73	10.68	10.68	10.68	2,500
Jun 14, 2024	10.69	11.06	10.69	10.75	10.75	9,100
Jun 13, 2024	10.69	10.70	10.69	10.70	10.70	101,200
Jun 12, 2024	10.69	10.69	10.69	10.69	10.69	-
Jun 11, 2024	10.69	10.70	10.69	10.69	10.69	5,200
Jun 10, 2024	10.69	10.69	10.69	10.69	10.69	800
Jun 7, 2024	10.69	10.69	10.69	10.69	10.69	10,800
Jun 6, 2024	10.68	10.68	10.68	10.68	10.68	159,800
Jun 5, 2024	10.67	10.68	10.67	10.68	10.68	4,800
Jun 4, 2024	10.70	10.70	10.68	10.68	10.68	8,100
Jun 3, 2024	10.67	10.67	10.67	10.67	10.67	2,500
May 31, 2024	10.67	10.67	10.67	10.67	10.67	11,900
May 30, 2024	10.68	10.68	10.68	10.68	10.68	100
May 29, 2024	10.68	10.68	10.68	10.68	10.68	100
May 28, 2024	10.68	10.68	10.67	10.68	10.68	2,000
May 24, 2024	10.67	10.67	10.66	10.66	10.66	54,800
May 23, 2024	10.69	10.69	10.69	10.69	10.69	700
May 22, 2024	10.68	10.68	10.67	10.67	10.67	5,100
May 21, 2024	10.67	10.68	10.67	10.68	10.68	1,000
May 20, 2024	10.67	10.67	10.67	10.67	10.67	4,600
May 17, 2024	10.67	10.68	10.67	10.68	10.68	50,400
May 16, 2024	10.65	10.65	10.65	10.65	10.65	800
May 15, 2024	10.64	10.67	10.64	10.65	10.65	16,800
May 14, 2024	10.64	10.64	10.64	10.64	10.64	1,900
May 13, 2024	10.65	10.65	10.65	10.65	10.65	1,300
May 10, 2024	10.62	10.62	10.62	10.62	10.62	200
May 9, 2024	10.66	10.66	10.66	10.66	10.66	900
May 8, 2024	10.64	10.75	10.62	10.64	10.64	2,900
May 7, 2024	10.69	11.08	10.62	10.65	10.65	10,200
May 6, 2024	10.64	11.50	10.64	10.65	10.65	8,700
May 3, 2024	10.66	11.06	10.66	10.67	10.67	1,600
May 2, 2024	11.15	11.68	10.63	10.70	10.70	6,200
May 1, 2024	10.65	10.65	10.63	10.64	10.64	12,900
Apr 30, 2024	10.64	10.64	10.63	10.64	10.64	7,600
Apr 29, 2024	10.63	10.65	10.63	10.64	10.64	337,200
Apr 26, 2024	10.63	10.66	10.62	10.63	10.63	233,200
Apr 25, 2024	10.61	10.64	10.61	10.62	10.62	60,800
Apr 24, 2024	10.62	10.62	10.62	10.62	10.62	82,200
Apr 23, 2024	10.61	10.61	10.61	10.61	10.61	2,600
Apr 22, 2024	10.61	10.61	10.61	10.61	10.61	300
Apr 19, 2024	10.61	10.61	10.60	10.60	10.60	42,400
Apr 18, 2024	10.61	10.64	10.61	10.61	10.61	9,300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alchemy Investments Acquisition Corp 1 (ALCY)